Önemli Notlar

  • Yanında Değiştirmeyin ibaresi bulunan hiçbir kodu ve/veya satırı değiştirmeyin.
  • Yazılardakı ve kodlardaki açıklamaları dikkatlice okuyun.
  • Kodların sırasını mümkün olduğunca değiştirmeyin. Aksi taktirde hata ile karşılaşabilirsiniz.
  • Paketler bölümünde, gerekli R paketlerini bu belgede kodu verilmiş Load.Install fonksiyonunu kullanarak indirin ve yükleyin.
  • Seed bölümünde, istediğiniz sayıyı kullanabilirsiniz. Rassal olarak seçilen değerler, eğer varsa, seçtiğiniz sayıya göre değişecektir.
  • R hakkında daha fazla bilgi için, benim yazdığım R mini BootCamp adlı İngilizce kaynaktan faydalanabilirsiniz.

1 Hazırlık

1.1 Paketler

  • R paketlerini Load.Install fonksiyonunu kullanarak indirin ve/veya yükleyin.
# Gerekli paketlerin yüklenmesi.
Load.Install(c("rstudioapi", "readxl", "plyr", "dplyr", "tidyr", "stringr", "stringi", "Hmisc", "reshape2", "scales", "ggplot2", "xtable", "latex2exp", "forecast", "WDI", "fpp2", "fpp3", "datasets", "quantmod", "ggseas", "slider"))

1.2 Seed

  • Aşağıdaki R kodu bölümünde istediğiniz sayıyı girebilirsiniz.
set.seed(1234)

2 Veri Yükleme

  • Bu bölümde zaman serileri verisinin farklı kaynaklardan yüklenmesi gösterilecektir.

2.1 World Bank Verisi

  • World Bank’ten direkt olarak WDI R paketini kullanarak veri indirip yüklemeye çalışalım.
  • World Bank’ten veri indirip yüklemek için temel olarak 2 fonksiyonu kullanacağız: WDIsearch ve WDI.
    • WDIsearch fonksiyonu ile indirip yüklemek istediğimiz veriyi belirleyebiliriz.
    • WDI fonksiyonu ile belirlediğimiz veriyi indirip yükleyebiliriz.
  • Örnek olması açısından “Türkiye için Nominal Gayri Safi Yurtiçi Hasıla” verisini TL cinsinden indirip yükleyelim.
  • Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*current.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.MKTP.CN" GDP (current LCU) datasını kullanacağız.
#>      indicator           name                                                      
#> [1,] "NV.SRV.DISC.CN"    "Discrepancy in GDP, value added (current LCU)"           
#> [2,] "NY.GDP.DISC.CN"    "Discrepancy in expenditure estimate of GDP (current LCU)"
#> [3,] "NY.GDP.MKTP.CN"    "GDP (current LCU)"                                       
#> [4,] "NY.GDP.MKTP.CN.AD" "GDP: linked series (current LCU)"                        
#> [5,] "NY.GDP.PCAP.CN"    "GDP per capita (current LCU)"                            
#> [6,] "NYGDPMKTPSACN"     "GDP,current LCU,millions,seas. adj.,"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.MKTP.CN"), start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör ismini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#>    iso2c country NY.GDP.MKTP.CN year
#> 1     TR  Turkey  4320191226768 2019
#> 2     TR  Turkey  3758315620600 2018
#> 3     TR  Turkey  3133704267365 2017
#> 4     TR  Turkey  2626559709633 2016
#> 5     TR  Turkey  2350941343285 2015
#> 6     TR  Turkey  2054897827653 2014
#> 7     TR  Turkey  1823427315107 2013
#> 8     TR  Turkey  1581479250872 2012
#> 9     TR  Turkey  1404927614908 2011
#> 10    TR  Turkey  1167664479155 2010
#> 11    TR  Turkey  1006372481605 2009
#> 12    TR  Turkey  1002756496348 2008
#> 13    TR  Turkey   887714413790 2007
#> 14    TR  Turkey   795757108825 2006
#> 15    TR  Turkey   680275847307 2005
#> 16    TR  Turkey   582852798817 2004
#> 17    TR  Turkey   472171775307 2003
#> 18    TR  Turkey   362109647626 2002
#> 19    TR  Turkey   247266207479 2001
#> 20    TR  Turkey   171494210046 2000
#> 21    TR  Turkey   107374257950 1999
#> 22    TR  Turkey    71944699612 1998
#> 23    TR  Turkey    28835883200 1997
#> 24    TR  Turkey    14772110200 1996
#> 25    TR  Turkey     7762456100 1995
#> 26    TR  Turkey     3868429100 1994
#> 27    TR  Turkey     1981867100 1993
#> 28    TR  Turkey     1093368000 1992
#> 29    TR  Turkey      630116900 1991
#> 30    TR  Turkey      393060200 1990
#> 31    TR  Turkey      227323900 1989
#> 32    TR  Turkey      129224500 1988
#> 33    TR  Turkey       74721900 1987
#> 34    TR  Turkey       51079300 1986
#> 35    TR  Turkey       35095500 1985
#> 36    TR  Turkey       21997100 1984
#> 37    TR  Turkey       13905800 1983
#> 38    TR  Turkey       10492200 1982
#> 39    TR  Turkey        7901000 1981
#> 40    TR  Turkey        5230600 1980
#> 41    TR  Turkey        2778100 1979
#> 42    TR  Turkey        1581900 1978
#> 43    TR  Turkey        1056300 1977
#> 44    TR  Turkey         823200 1976
#> 45    TR  Turkey         644600 1975
#> 46    TR  Turkey         495800 1974
#> 47    TR  Turkey         364000 1973
#> 48    TR  Turkey         289100 1972
#> 49    TR  Turkey         242500 1971
#> 50    TR  Turkey         196500 1970
#> 51    TR  Turkey         175200 1969
#> 52    TR  Turkey         157500 1968
#> 53    TR  Turkey         140800 1967
#> 54    TR  Turkey         126900 1966
#> 55    TR  Turkey         107700 1965
#> 56    TR  Turkey         100600 1964
#> 57    TR  Turkey          93200 1963
#> 58    TR  Turkey          80300 1962
#> 59    TR  Turkey          71900 1961
#> 60    TR  Turkey          68100 1960
data <- data[, c("year", "NY.GDP.MKTP.CN")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "GDP") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "GDP")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>          Date Year           GDP
#> 1  1960-01-01 1960         68100
#> 2  1961-01-01 1961         71900
#> 3  1962-01-01 1962         80300
#> 4  1963-01-01 1963         93200
#> 5  1964-01-01 1964        100600
#> 6  1965-01-01 1965        107700
#> 7  1966-01-01 1966        126900
#> 8  1967-01-01 1967        140800
#> 9  1968-01-01 1968        157500
#> 10 1969-01-01 1969        175200
#> 11 1970-01-01 1970        196500
#> 12 1971-01-01 1971        242500
#> 13 1972-01-01 1972        289100
#> 14 1973-01-01 1973        364000
#> 15 1974-01-01 1974        495800
#> 16 1975-01-01 1975        644600
#> 17 1976-01-01 1976        823200
#> 18 1977-01-01 1977       1056300
#> 19 1978-01-01 1978       1581900
#> 20 1979-01-01 1979       2778100
#> 21 1980-01-01 1980       5230600
#> 22 1981-01-01 1981       7901000
#> 23 1982-01-01 1982      10492200
#> 24 1983-01-01 1983      13905800
#> 25 1984-01-01 1984      21997100
#> 26 1985-01-01 1985      35095500
#> 27 1986-01-01 1986      51079300
#> 28 1987-01-01 1987      74721900
#> 29 1988-01-01 1988     129224500
#> 30 1989-01-01 1989     227323900
#> 31 1990-01-01 1990     393060200
#> 32 1991-01-01 1991     630116900
#> 33 1992-01-01 1992    1093368000
#> 34 1993-01-01 1993    1981867100
#> 35 1994-01-01 1994    3868429100
#> 36 1995-01-01 1995    7762456100
#> 37 1996-01-01 1996   14772110200
#> 38 1997-01-01 1997   28835883200
#> 39 1998-01-01 1998   71944699612
#> 40 1999-01-01 1999  107374257950
#> 41 2000-01-01 2000  171494210046
#> 42 2001-01-01 2001  247266207479
#> 43 2002-01-01 2002  362109647626
#> 44 2003-01-01 2003  472171775307
#> 45 2004-01-01 2004  582852798817
#> 46 2005-01-01 2005  680275847307
#> 47 2006-01-01 2006  795757108825
#> 48 2007-01-01 2007  887714413790
#> 49 2008-01-01 2008 1002756496348
#> 50 2009-01-01 2009 1006372481605
#> 51 2010-01-01 2010 1167664479155
#> 52 2011-01-01 2011 1404927614908
#> 53 2012-01-01 2012 1581479250872
#> 54 2013-01-01 2013 1823427315107
#> 55 2014-01-01 2014 2054897827653
#> 56 2015-01-01 2015 2350941343285
#> 57 2016-01-01 2016 2626559709633
#> 58 2017-01-01 2017 3133704267365
#> 59 2018-01-01 2018 3758315620600
#> 60 2019-01-01 2019 4320191226768

# Grafik
temp <- data
variable <- "GDP"
variable.name <- "Nominal GSYH (TL)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
    xlab("Zaman (Yıl)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


2.2 R Paketleri Verisi

  • Bazı R paketlerinde mevcut olan veriyi direkt olarak yüklemeye çalışalım.
  • R paketlerinde mevcut olan veriyi yüklemek için 1 fonksiyon kullanacağız: data.
    • data fonksiyonu ile istediğimiz veriyi direkt olarak R’ın içine yükleyebiliriz.
  • Örnek olması açısından fpp2 R paketinden “Avustralya Elektrik Üretimi (milyar kWh)” verisini yükleyelim.
    • fpp2 R paketinden yüklemek istediğimiz verinin ismi qauselec’tir.
  • Daha sonra yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
data(qauselec) ## Datayı yüklüyoruz.
data <- qauselec ## Yüklediğimiz datayı "data" ismi ile kaydediyoruz.
head(data, 20) ## Datanın yapısını inceleyelim.
#>       Qtr1  Qtr2  Qtr3  Qtr4
#> 1956 3.923 4.436 4.806 4.418
#> 1957 4.339 4.811 5.259 4.735
#> 1958 4.608 5.196 5.609 4.977
#> 1959 4.883 5.744 6.035 5.514
#> 1960 5.387 6.211 6.659 5.983
data <- data.frame(Date = as.Date(time(data)), Elec.Prod = as.matrix(data), stringsAsFactors = FALSE) ## Yüklediğimiz data time series formatında olduğu için bu datayı data.frame formatına çeviriyoruz.
data ## Datanın yapısını inceleyelim.
#>           Date Elec.Prod
#> 1   1956-01-01     3.923
#> 2   1956-04-01     4.436
#> 3   1956-07-01     4.806
#> 4   1956-10-01     4.418
#> 5   1957-01-01     4.339
#> 6   1957-04-01     4.811
#> 7   1957-07-01     5.259
#> 8   1957-10-01     4.735
#> 9   1958-01-01     4.608
#> 10  1958-04-01     5.196
#> 11  1958-07-01     5.609
#> 12  1958-10-01     4.977
#> 13  1959-01-01     4.883
#> 14  1959-04-01     5.744
#> 15  1959-07-01     6.035
#> 16  1959-10-01     5.514
#> 17  1960-01-01     5.387
#> 18  1960-04-01     6.211
#> 19  1960-07-01     6.659
#> 20  1960-10-01     5.983
#> 21  1961-01-01     5.709
#> 22  1961-04-01     6.458
#> 23  1961-07-01     6.875
#> 24  1961-10-01     6.162
#> 25  1962-01-01     6.098
#> 26  1962-04-01     7.075
#> 27  1962-07-01     7.595
#> 28  1962-10-01     6.891
#> 29  1963-01-01     6.707
#> 30  1963-04-01     7.874
#> 31  1963-07-01     8.555
#> 32  1963-10-01     7.503
#> 33  1964-01-01     7.469
#> 34  1964-04-01     8.829
#> 35  1964-07-01     9.513
#> 36  1964-10-01     8.415
#> 37  1965-01-01     8.170
#> 38  1965-04-01     9.503
#> 39  1965-07-01    10.306
#> 40  1965-10-01     9.077
#> 41  1966-01-01     8.650
#> 42  1966-04-01    10.180
#> 43  1966-07-01    11.234
#> 44  1966-10-01     9.836
#> 45  1967-01-01     9.490
#> 46  1967-04-01    10.991
#> 47  1967-07-01    12.170
#> 48  1967-10-01    10.470
#> 49  1968-01-01    10.087
#> 50  1968-04-01    11.858
#> 51  1968-07-01    13.198
#> 52  1968-10-01    11.413
#> 53  1969-01-01    11.136
#> 54  1969-04-01    13.040
#> 55  1969-07-01    14.248
#> 56  1969-10-01    12.759
#> 57  1970-01-01    12.328
#> 58  1970-04-01    14.493
#> 59  1970-07-01    15.664
#> 60  1970-10-01    13.781
#> 61  1971-01-01    13.299
#> 62  1971-04-01    15.230
#> 63  1971-07-01    16.667
#> 64  1971-10-01    14.484
#> 65  1972-01-01    13.838
#> 66  1972-04-01    15.919
#> 67  1972-07-01    17.149
#> 68  1972-10-01    15.564
#> 69  1973-01-01    15.024
#> 70  1973-04-01    17.064
#> 71  1973-07-01    18.512
#> 72  1973-10-01    16.467
#> 73  1974-01-01    16.249
#> 74  1974-04-01    18.515
#> 75  1974-07-01    20.377
#> 76  1974-10-01    17.681
#> 77  1975-01-01    16.692
#> 78  1975-04-01    19.184
#> 79  1975-07-01    20.078
#> 80  1975-10-01    18.260
#> 81  1976-01-01    18.023
#> 82  1976-04-01    20.234
#> 83  1976-07-01    22.272
#> 84  1976-10-01    19.684
#> 85  1977-01-01    19.031
#> 86  1977-04-01    21.545
#> 87  1977-07-01    23.270
#> 88  1977-10-01    20.107
#> 89  1978-01-01    20.084
#> 90  1978-04-01    22.634
#> 91  1978-07-01    24.494
#> 92  1978-10-01    21.396
#> 93  1979-01-01    21.323
#> 94  1979-04-01    23.644
#> 95  1979-07-01    25.994
#> 96  1979-10-01    22.802
#> 97  1980-01-01    22.604
#> 98  1980-04-01    24.510
#> 99  1980-07-01    26.690
#> 100 1980-10-01    24.132
#> 101 1981-01-01    23.639
#> 102 1981-04-01    26.320
#> 103 1981-07-01    28.345
#> 104 1981-10-01    24.890
#> 105 1982-01-01    24.675
#> 106 1982-04-01    27.122
#> 107 1982-07-01    28.590
#> 108 1982-10-01    25.371
#> 109 1983-01-01    24.687
#> 110 1983-04-01    27.285
#> 111 1983-07-01    29.290
#> 112 1983-10-01    26.684
#> 113 1984-01-01    26.641
#> 114 1984-04-01    29.042
#> 115 1984-07-01    31.856
#> 116 1984-10-01    28.343
#> 117 1985-01-01    28.982
#> 118 1985-04-01    30.838
#> 119 1985-07-01    33.165
#> 120 1985-10-01    29.648
#> 121 1986-01-01    29.506
#> 122 1986-04-01    32.002
#> 123 1986-07-01    34.375
#> 124 1986-10-01    31.046
#> 125 1987-01-01    31.015
#> 126 1987-04-01    33.685
#> 127 1987-07-01    35.850
#> 128 1987-10-01    33.211
#> 129 1988-01-01    33.142
#> 130 1988-04-01    34.664
#> 131 1988-07-01    37.154
#> 132 1988-10-01    35.303
#> 133 1989-01-01    36.905
#> 134 1989-04-01    37.333
#> 135 1989-07-01    40.413
#> 136 1989-10-01    36.579
#> 137 1990-01-01    37.016
#> 138 1990-04-01    39.103
#> 139 1990-07-01    41.067
#> 140 1990-10-01    37.653
#> 141 1991-01-01    37.554
#> 142 1991-04-01    38.752
#> 143 1991-07-01    41.424
#> 144 1991-10-01    38.101
#> 145 1992-01-01    38.332
#> 146 1992-04-01    39.774
#> 147 1992-07-01    42.246
#> 148 1992-10-01    38.498
#> 149 1993-01-01    39.460
#> 150 1993-04-01    41.356
#> 151 1993-07-01    42.949
#> 152 1993-10-01    40.974
#> 153 1994-01-01    40.162
#> 154 1994-04-01    41.199
#> 155 1994-07-01    44.095
#> 156 1994-10-01    41.745
#> 157 1995-01-01    41.768
#> 158 1995-04-01    43.686
#> 159 1995-07-01    46.022
#> 160 1995-10-01    42.800
#> 161 1996-01-01    43.661
#> 162 1996-04-01    44.707
#> 163 1996-07-01    46.326
#> 164 1996-10-01    43.346
#> 165 1997-01-01    43.938
#> 166 1997-04-01    45.828
#> 167 1997-07-01    48.448
#> 168 1997-10-01    46.096
#> 169 1998-01-01    46.198
#> 170 1998-04-01    47.237
#> 171 1998-07-01    49.041
#> 172 1998-10-01    46.192
#> 173 1999-01-01    48.089
#> 174 1999-04-01    48.227
#> 175 1999-07-01    49.784
#> 176 1999-10-01    47.588
#> 177 2000-01-01    49.320
#> 178 2000-04-01    50.670
#> 179 2000-07-01    52.623
#> 180 2000-10-01    49.350
#> 181 2001-01-01    51.658
#> 182 2001-04-01    51.103
#> 183 2001-07-01    52.226
#> 184 2001-10-01    50.778
#> 185 2002-01-01    50.639
#> 186 2002-04-01    51.486
#> 187 2002-07-01    53.299
#> 188 2002-10-01    51.646
#> 189 2003-01-01    51.415
#> 190 2003-04-01    51.379
#> 191 2003-07-01    54.808
#> 192 2003-10-01    52.453
#> 193 2004-01-01    54.561
#> 194 2004-04-01    54.644
#> 195 2004-07-01    55.915
#> 196 2004-10-01    52.850
#> 197 2005-01-01    55.035
#> 198 2005-04-01    55.117
#> 199 2005-07-01    56.043
#> 200 2005-10-01    54.992
#> 201 2006-01-01    57.112
#> 202 2006-04-01    57.157
#> 203 2006-07-01    58.400
#> 204 2006-10-01    56.249
#> 205 2007-01-01    56.244
#> 206 2007-04-01    55.036
#> 207 2007-07-01    59.806
#> 208 2007-10-01    56.411
#> 209 2008-01-01    59.118
#> 210 2008-04-01    56.660
#> 211 2008-07-01    64.067
#> 212 2008-10-01    59.045
#> 213 2009-01-01    58.368
#> 214 2009-04-01    57.471
#> 215 2009-07-01    58.394
#> 216 2009-10-01    57.336
#> 217 2010-01-01    58.309
#> 218 2010-04-01    58.041
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>           Date Elec.Prod
#> 1   1956-01-01     3.923
#> 2   1956-04-01     4.436
#> 3   1956-07-01     4.806
#> 4   1956-10-01     4.418
#> 5   1957-01-01     4.339
#> 6   1957-04-01     4.811
#> 7   1957-07-01     5.259
#> 8   1957-10-01     4.735
#> 9   1958-01-01     4.608
#> 10  1958-04-01     5.196
#> 11  1958-07-01     5.609
#> 12  1958-10-01     4.977
#> 13  1959-01-01     4.883
#> 14  1959-04-01     5.744
#> 15  1959-07-01     6.035
#> 16  1959-10-01     5.514
#> 17  1960-01-01     5.387
#> 18  1960-04-01     6.211
#> 19  1960-07-01     6.659
#> 20  1960-10-01     5.983
#> 21  1961-01-01     5.709
#> 22  1961-04-01     6.458
#> 23  1961-07-01     6.875
#> 24  1961-10-01     6.162
#> 25  1962-01-01     6.098
#> 26  1962-04-01     7.075
#> 27  1962-07-01     7.595
#> 28  1962-10-01     6.891
#> 29  1963-01-01     6.707
#> 30  1963-04-01     7.874
#> 31  1963-07-01     8.555
#> 32  1963-10-01     7.503
#> 33  1964-01-01     7.469
#> 34  1964-04-01     8.829
#> 35  1964-07-01     9.513
#> 36  1964-10-01     8.415
#> 37  1965-01-01     8.170
#> 38  1965-04-01     9.503
#> 39  1965-07-01    10.306
#> 40  1965-10-01     9.077
#> 41  1966-01-01     8.650
#> 42  1966-04-01    10.180
#> 43  1966-07-01    11.234
#> 44  1966-10-01     9.836
#> 45  1967-01-01     9.490
#> 46  1967-04-01    10.991
#> 47  1967-07-01    12.170
#> 48  1967-10-01    10.470
#> 49  1968-01-01    10.087
#> 50  1968-04-01    11.858
#> 51  1968-07-01    13.198
#> 52  1968-10-01    11.413
#> 53  1969-01-01    11.136
#> 54  1969-04-01    13.040
#> 55  1969-07-01    14.248
#> 56  1969-10-01    12.759
#> 57  1970-01-01    12.328
#> 58  1970-04-01    14.493
#> 59  1970-07-01    15.664
#> 60  1970-10-01    13.781
#> 61  1971-01-01    13.299
#> 62  1971-04-01    15.230
#> 63  1971-07-01    16.667
#> 64  1971-10-01    14.484
#> 65  1972-01-01    13.838
#> 66  1972-04-01    15.919
#> 67  1972-07-01    17.149
#> 68  1972-10-01    15.564
#> 69  1973-01-01    15.024
#> 70  1973-04-01    17.064
#> 71  1973-07-01    18.512
#> 72  1973-10-01    16.467
#> 73  1974-01-01    16.249
#> 74  1974-04-01    18.515
#> 75  1974-07-01    20.377
#> 76  1974-10-01    17.681
#> 77  1975-01-01    16.692
#> 78  1975-04-01    19.184
#> 79  1975-07-01    20.078
#> 80  1975-10-01    18.260
#> 81  1976-01-01    18.023
#> 82  1976-04-01    20.234
#> 83  1976-07-01    22.272
#> 84  1976-10-01    19.684
#> 85  1977-01-01    19.031
#> 86  1977-04-01    21.545
#> 87  1977-07-01    23.270
#> 88  1977-10-01    20.107
#> 89  1978-01-01    20.084
#> 90  1978-04-01    22.634
#> 91  1978-07-01    24.494
#> 92  1978-10-01    21.396
#> 93  1979-01-01    21.323
#> 94  1979-04-01    23.644
#> 95  1979-07-01    25.994
#> 96  1979-10-01    22.802
#> 97  1980-01-01    22.604
#> 98  1980-04-01    24.510
#> 99  1980-07-01    26.690
#> 100 1980-10-01    24.132
#> 101 1981-01-01    23.639
#> 102 1981-04-01    26.320
#> 103 1981-07-01    28.345
#> 104 1981-10-01    24.890
#> 105 1982-01-01    24.675
#> 106 1982-04-01    27.122
#> 107 1982-07-01    28.590
#> 108 1982-10-01    25.371
#> 109 1983-01-01    24.687
#> 110 1983-04-01    27.285
#> 111 1983-07-01    29.290
#> 112 1983-10-01    26.684
#> 113 1984-01-01    26.641
#> 114 1984-04-01    29.042
#> 115 1984-07-01    31.856
#> 116 1984-10-01    28.343
#> 117 1985-01-01    28.982
#> 118 1985-04-01    30.838
#> 119 1985-07-01    33.165
#> 120 1985-10-01    29.648
#> 121 1986-01-01    29.506
#> 122 1986-04-01    32.002
#> 123 1986-07-01    34.375
#> 124 1986-10-01    31.046
#> 125 1987-01-01    31.015
#> 126 1987-04-01    33.685
#> 127 1987-07-01    35.850
#> 128 1987-10-01    33.211
#> 129 1988-01-01    33.142
#> 130 1988-04-01    34.664
#> 131 1988-07-01    37.154
#> 132 1988-10-01    35.303
#> 133 1989-01-01    36.905
#> 134 1989-04-01    37.333
#> 135 1989-07-01    40.413
#> 136 1989-10-01    36.579
#> 137 1990-01-01    37.016
#> 138 1990-04-01    39.103
#> 139 1990-07-01    41.067
#> 140 1990-10-01    37.653
#> 141 1991-01-01    37.554
#> 142 1991-04-01    38.752
#> 143 1991-07-01    41.424
#> 144 1991-10-01    38.101
#> 145 1992-01-01    38.332
#> 146 1992-04-01    39.774
#> 147 1992-07-01    42.246
#> 148 1992-10-01    38.498
#> 149 1993-01-01    39.460
#> 150 1993-04-01    41.356
#> 151 1993-07-01    42.949
#> 152 1993-10-01    40.974
#> 153 1994-01-01    40.162
#> 154 1994-04-01    41.199
#> 155 1994-07-01    44.095
#> 156 1994-10-01    41.745
#> 157 1995-01-01    41.768
#> 158 1995-04-01    43.686
#> 159 1995-07-01    46.022
#> 160 1995-10-01    42.800
#> 161 1996-01-01    43.661
#> 162 1996-04-01    44.707
#> 163 1996-07-01    46.326
#> 164 1996-10-01    43.346
#> 165 1997-01-01    43.938
#> 166 1997-04-01    45.828
#> 167 1997-07-01    48.448
#> 168 1997-10-01    46.096
#> 169 1998-01-01    46.198
#> 170 1998-04-01    47.237
#> 171 1998-07-01    49.041
#> 172 1998-10-01    46.192
#> 173 1999-01-01    48.089
#> 174 1999-04-01    48.227
#> 175 1999-07-01    49.784
#> 176 1999-10-01    47.588
#> 177 2000-01-01    49.320
#> 178 2000-04-01    50.670
#> 179 2000-07-01    52.623
#> 180 2000-10-01    49.350
#> 181 2001-01-01    51.658
#> 182 2001-04-01    51.103
#> 183 2001-07-01    52.226
#> 184 2001-10-01    50.778
#> 185 2002-01-01    50.639
#> 186 2002-04-01    51.486
#> 187 2002-07-01    53.299
#> 188 2002-10-01    51.646
#> 189 2003-01-01    51.415
#> 190 2003-04-01    51.379
#> 191 2003-07-01    54.808
#> 192 2003-10-01    52.453
#> 193 2004-01-01    54.561
#> 194 2004-04-01    54.644
#> 195 2004-07-01    55.915
#> 196 2004-10-01    52.850
#> 197 2005-01-01    55.035
#> 198 2005-04-01    55.117
#> 199 2005-07-01    56.043
#> 200 2005-10-01    54.992
#> 201 2006-01-01    57.112
#> 202 2006-04-01    57.157
#> 203 2006-07-01    58.400
#> 204 2006-10-01    56.249
#> 205 2007-01-01    56.244
#> 206 2007-04-01    55.036
#> 207 2007-07-01    59.806
#> 208 2007-10-01    56.411
#> 209 2008-01-01    59.118
#> 210 2008-04-01    56.660
#> 211 2008-07-01    64.067
#> 212 2008-10-01    59.045
#> 213 2009-01-01    58.368
#> 214 2009-04-01    57.471
#> 215 2009-07-01    58.394
#> 216 2009-10-01    57.336
#> 217 2010-01-01    58.309
#> 218 2010-04-01    58.041

# Grafik
temp <- data
variable <- "Elec.Prod"
variable.name <- "Avustralya Elektrik Üretimi (milyar kWh)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    xlab("Zaman (Yıl)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


2.3 Excel Verisi

  • Excel dosyasından direkt olarak veri yüklemeye çalışalım.
  • Excel dosyasından veri yüklemek için 1 fonksiyon kullanacağız: read_excel.
    • read_excel fonksiyonu ile veriyi direkt olarak R’ın içine yükleyebiliriz.
  • Örnek olması açısından “İstanbul’a Verilen Temiz Su Miktarları” verisini yükleyelim.
  • Daha sonra yüklediği bu veriyi temizleyelim ve düzenleyelim.
  • Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
file.path <- "clean-water.xlsx" ## Data dosyasının ismi ve uzantısı.

# Ham data yüklenmesi
data <- read_excel(path = file.path, sheet = 3, range = cell_limits(c(1, 1), c(NA, NA)), col_names = TRUE, col_types = "text") ## Yüklediğimiz datayı tibble formatında kaydediyoruz.
data <- as.data.frame(data, stringsAsFactors = FALSE) ## Datayı data.frame formatına çeviriyoruz.
data ## Datanın yapısını inceleyelim.
#>         Ay  2009  2010  2011  2012  2013  2014  2015  2016  2017  2018  2019
#> 1     Ocak 55926 60626 65178 67137 71538 74528 77053 80206 81757 84212 83576
#> 2    Şubat 50838 55607 59159 63613 64379 66844 67912 74114 73515 75692 74797
#> 3     Mart 57261 60690 65895 67727 71663 73786 75459 79147 81215 84274 84666
#> 4    Nisan 56034 60060 63179 66769 70859 72909 74177 80340 80663 84239 84968
#> 5    Mayıs 62878 68131 69283 71704 80496 79584 82905 84951 87441 90369 93692
#> 6  Haziran 65211 65795 72126 77507 79433 80020 82472 88033 87008 90831 93135
#> 7   Temmuz 66197 68314 76919 83574 84224 84905 88453 88076 93177 95090 96028
#> 8  Ağustos 66583 75594 75957 80098 82987 83262 89859 91773 91794 93402 94171
#> 9    Eylül 61154 66734 71906 76396 80163 78215 84083 84767 87630 88053 91987
#> 10    Ekim 61555 66419 70069 75991 76077 77767 82263 85454 87114 86864 90439
#> 11   Kasım 59452 64087 65797 70456 73246 75344 79387 80802 84163 83213 86747
#> 12  Aralık 60567 65969 68282 71964 74388 77285 81133 80958 85165 84728 51278
colnames(data)[1] <- "Month" ## İlk sütun ismini değiştiriyoruz.
data$Month <- 1:12 ## İlk sütundaki hücrelere ay ismi yerine rakam veriyoruz.

# Datanın dönüştürülmesi.
data <- reshape2::melt(data, id.vars = c("Month"), variable_name = "value")

# Bazı değişiklikler.
data <- dplyr::rename(data, Year = variable)
data <- dplyr::rename(data, Clean.Water = value)
data$Year <- as.numeric(as.character(data$Year))
data$Clean.Water <- as.numeric(data$Clean.Water)
data$Date <- as.Date(paste(data$Year, data$Month, "1", sep = "-")) ## Date adlı tarihi belirten yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "Month", "Clean.Water")] ## İstediğimiz değişkenleri belirtiyoruz.
data <- data[data$Year != 2019, ] ## 2019 datasının son gözleminde bir problem olduğu için 2019 yılını siliyoruz.
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>           Date Year Month Clean.Water
#> 1   2009-01-01 2009     1       55926
#> 2   2009-02-01 2009     2       50838
#> 3   2009-03-01 2009     3       57261
#> 4   2009-04-01 2009     4       56034
#> 5   2009-05-01 2009     5       62878
#> 6   2009-06-01 2009     6       65211
#> 7   2009-07-01 2009     7       66197
#> 8   2009-08-01 2009     8       66583
#> 9   2009-09-01 2009     9       61154
#> 10  2009-10-01 2009    10       61555
#> 11  2009-11-01 2009    11       59452
#> 12  2009-12-01 2009    12       60567
#> 13  2010-01-01 2010     1       60626
#> 14  2010-02-01 2010     2       55607
#> 15  2010-03-01 2010     3       60690
#> 16  2010-04-01 2010     4       60060
#> 17  2010-05-01 2010     5       68131
#> 18  2010-06-01 2010     6       65795
#> 19  2010-07-01 2010     7       68314
#> 20  2010-08-01 2010     8       75594
#> 21  2010-09-01 2010     9       66734
#> 22  2010-10-01 2010    10       66419
#> 23  2010-11-01 2010    11       64087
#> 24  2010-12-01 2010    12       65969
#> 25  2011-01-01 2011     1       65178
#> 26  2011-02-01 2011     2       59159
#> 27  2011-03-01 2011     3       65895
#> 28  2011-04-01 2011     4       63179
#> 29  2011-05-01 2011     5       69283
#> 30  2011-06-01 2011     6       72126
#> 31  2011-07-01 2011     7       76919
#> 32  2011-08-01 2011     8       75957
#> 33  2011-09-01 2011     9       71906
#> 34  2011-10-01 2011    10       70069
#> 35  2011-11-01 2011    11       65797
#> 36  2011-12-01 2011    12       68282
#> 37  2012-01-01 2012     1       67137
#> 38  2012-02-01 2012     2       63613
#> 39  2012-03-01 2012     3       67727
#> 40  2012-04-01 2012     4       66769
#> 41  2012-05-01 2012     5       71704
#> 42  2012-06-01 2012     6       77507
#> 43  2012-07-01 2012     7       83574
#> 44  2012-08-01 2012     8       80098
#> 45  2012-09-01 2012     9       76396
#> 46  2012-10-01 2012    10       75991
#> 47  2012-11-01 2012    11       70456
#> 48  2012-12-01 2012    12       71964
#> 49  2013-01-01 2013     1       71538
#> 50  2013-02-01 2013     2       64379
#> 51  2013-03-01 2013     3       71663
#> 52  2013-04-01 2013     4       70859
#> 53  2013-05-01 2013     5       80496
#> 54  2013-06-01 2013     6       79433
#> 55  2013-07-01 2013     7       84224
#> 56  2013-08-01 2013     8       82987
#> 57  2013-09-01 2013     9       80163
#> 58  2013-10-01 2013    10       76077
#> 59  2013-11-01 2013    11       73246
#> 60  2013-12-01 2013    12       74388
#> 61  2014-01-01 2014     1       74528
#> 62  2014-02-01 2014     2       66844
#> 63  2014-03-01 2014     3       73786
#> 64  2014-04-01 2014     4       72909
#> 65  2014-05-01 2014     5       79584
#> 66  2014-06-01 2014     6       80020
#> 67  2014-07-01 2014     7       84905
#> 68  2014-08-01 2014     8       83262
#> 69  2014-09-01 2014     9       78215
#> 70  2014-10-01 2014    10       77767
#> 71  2014-11-01 2014    11       75344
#> 72  2014-12-01 2014    12       77285
#> 73  2015-01-01 2015     1       77053
#> 74  2015-02-01 2015     2       67912
#> 75  2015-03-01 2015     3       75459
#> 76  2015-04-01 2015     4       74177
#> 77  2015-05-01 2015     5       82905
#> 78  2015-06-01 2015     6       82472
#> 79  2015-07-01 2015     7       88453
#> 80  2015-08-01 2015     8       89859
#> 81  2015-09-01 2015     9       84083
#> 82  2015-10-01 2015    10       82263
#> 83  2015-11-01 2015    11       79387
#> 84  2015-12-01 2015    12       81133
#> 85  2016-01-01 2016     1       80206
#> 86  2016-02-01 2016     2       74114
#> 87  2016-03-01 2016     3       79147
#> 88  2016-04-01 2016     4       80340
#> 89  2016-05-01 2016     5       84951
#> 90  2016-06-01 2016     6       88033
#> 91  2016-07-01 2016     7       88076
#> 92  2016-08-01 2016     8       91773
#> 93  2016-09-01 2016     9       84767
#> 94  2016-10-01 2016    10       85454
#> 95  2016-11-01 2016    11       80802
#> 96  2016-12-01 2016    12       80958
#> 97  2017-01-01 2017     1       81757
#> 98  2017-02-01 2017     2       73515
#> 99  2017-03-01 2017     3       81215
#> 100 2017-04-01 2017     4       80663
#> 101 2017-05-01 2017     5       87441
#> 102 2017-06-01 2017     6       87008
#> 103 2017-07-01 2017     7       93177
#> 104 2017-08-01 2017     8       91794
#> 105 2017-09-01 2017     9       87630
#> 106 2017-10-01 2017    10       87114
#> 107 2017-11-01 2017    11       84163
#> 108 2017-12-01 2017    12       85165
#> 109 2018-01-01 2018     1       84212
#> 110 2018-02-01 2018     2       75692
#> 111 2018-03-01 2018     3       84274
#> 112 2018-04-01 2018     4       84239
#> 113 2018-05-01 2018     5       90369
#> 114 2018-06-01 2018     6       90831
#> 115 2018-07-01 2018     7       95090
#> 116 2018-08-01 2018     8       93402
#> 117 2018-09-01 2018     9       88053
#> 118 2018-10-01 2018    10       86864
#> 119 2018-11-01 2018    11       83213
#> 120 2018-12-01 2018    12       84728

# Grafik
temp <- data
variable <- "Clean.Water"
variable.name <- "İstanbul'a Verilen Temiz Su Miktarı (Ton)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    xlab("Zaman (Ay)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


2.4 CSV Verisi

  • CSV dosyasından den direkt olarak veri yüklemeye çalışalım.
  • CSV dosyasından veri yüklemek için 1 fonksiyon kullanacağız: read_excel.
    • read.csv fonksiyonu ile veriyi direkt olarak R’ın içine yükleyebiliriz.
  • Örnek olması açısından “İstanbul Barajlarinin Doluluk Oranları” verisini yükleyelim.
  • Daha sonra yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
file.path <- "dam_occupancy.csv" ## Data dosyasının ismi ve uzantısı.

# Ham data yüklenmesi
data <- read.csv(file = file.path, header = TRUE, sep = ",", dec = ".", colClasses = "character", comment.char = "", na.string = "") ## Datanın yüklenmesi.
data ## Datanın yapısını inceleyelim.
#>            DATE GENERAL_DAM_OCCUPANCY_RATE GENERAL_DAM_RESERVED_WATER
#> 1    2005-01-01                      44.62                        388
#> 2    2005-01-02                      44.62                        388
#> 3    2005-01-03                      44.47                        386
#> 4    2005-01-04                      44.42                        386
#> 5    2005-01-05                      44.35                        385
#> 6    2005-01-06                      44.26                        385
#> 7    2005-01-07                      44.16                        384
#> 8    2005-01-08                      44.01                        382
#> 9    2005-01-09                      43.85                        381
#> 10   2005-01-10                      43.67                        379
#> 11   2005-01-11                      43.52                        378
#> 12   2005-01-12                      43.35                        377
#> 13   2005-01-13                      43.15                        375
#> 14   2005-01-14                      42.93                        373
#> 15   2005-01-15                      42.75                        371
#> 16   2005-01-16                      42.91                        373
#> 17   2005-01-17                      44.46                        386
#> 18   2005-01-18                      47.08                        409
#> 19   2005-01-19                      48.18                        419
#> 20   2005-01-20                      48.36                        420
#> 21   2005-01-21                      48.38                        420
#> 22   2005-01-22                      48.41                        421
#> 23   2005-01-23                       48.8                        424
#> 24   2005-01-24                       48.9                        425
#> 25   2005-01-25                      48.87                        424
#> 26   2005-01-26                       49.4                        429
#> 27   2005-01-27                      49.64                        431
#> 28   2005-01-28                      50.17                        436
#> 29   2005-01-29                      53.13                        461
#> 30   2005-01-30                      55.05                        478
#> 31   2005-01-31                      56.28                        489
#> 32   2005-02-01                      56.69                        492
#> 33   2005-02-02                      56.89                        494
#> 34   2005-02-03                      58.21                        506
#> 35   2005-02-04                      62.87                        546
#> 36   2005-02-05                      66.46                        577
#> 37   2005-02-06                      67.64                        588
#> 38   2005-02-07                       68.3                        593
#> 39   2005-02-08                      68.84                        598
#> 40   2005-02-09                      69.12                        600
#> 41   2005-02-10                      69.28                        602
#> 42   2005-02-11                       69.6                        605
#> 43   2005-02-12                      69.78                        606
#> 44   2005-02-13                      70.13                        609
#> 45   2005-02-14                      71.29                        619
#> 46   2005-02-15                      74.45                        647
#> 47   2005-02-16                      76.76                        667
#> 48   2005-02-17                      77.69                        675
#> 49   2005-02-18                      78.34                        681
#> 50   2005-02-19                      79.08                        687
#> 51   2005-02-20                      79.56                        691
#> 52   2005-02-21                      79.93                        694
#> 53   2005-02-22                      80.19                        697
#> 54   2005-02-23                      80.29                        697
#> 55   2005-02-24                       80.4                        698
#> 56   2005-02-25                      80.49                        699
#> 57   2005-02-26                      80.51                        699
#> 58   2005-02-27                      80.59                        700
#> 59   2005-02-28                      81.64                        709
#> 60   2005-03-01                      82.37                        715
#> 61   2005-03-02                      83.34                        724
#> 62   2005-03-03                      86.04                        747
#> 63   2005-03-04                      88.41                        768
#> 64   2005-03-05                      89.28                        776
#> 65   2005-03-06                       90.2                        784
#> 66   2005-03-07                      91.91                        798
#> 67   2005-03-08                      92.84                        806
#> 68   2005-03-09                      93.26                        810
#> 69   2005-03-10                      93.54                        813
#> 70   2005-03-11                      93.84                        815
#> 71   2005-03-12                      93.99                        816
#> 72   2005-03-13                      94.04                        817
#> 73   2005-03-14                      94.19                        818
#> 74   2005-03-15                       94.5                        821
#> 75   2005-03-16                      94.75                        823
#> 76   2005-03-17                      94.79                        823
#> 77   2005-03-18                      94.88                        824
#> 78   2005-03-19                      94.99                        825
#> 79   2005-03-20                      95.03                        826
#> 80   2005-03-21                      95.04                        826
#> 81   2005-03-22                      95.03                        826
#> 82   2005-03-23                      94.96                        825
#> 83   2005-03-24                       94.9                        824
#> 84   2005-03-25                      94.86                        824
#> 85   2005-03-26                      94.78                        823
#> 86   2005-03-27                      94.66                        822
#> 87   2005-03-28                      94.46                        821
#> 88   2005-03-29                      94.38                        820
#> 89   2005-03-30                      94.36                        820
#> 90   2005-03-31                      94.33                        819
#> 91   2005-04-01                      94.24                        819
#> 92   2005-04-02                      94.14                        818
#> 93   2005-04-03                         94                        817
#> 94   2005-04-04                      93.93                        816
#> 95   2005-04-05                      93.88                        816
#> 96   2005-04-06                      93.71                        814
#> 97   2005-04-07                      93.61                        813
#> 98   2005-04-08                      93.44                        812
#> 99   2005-04-09                       93.3                        811
#> 100  2005-04-10                      93.21                        810
#> 101  2005-04-11                      93.05                        808
#> 102  2005-04-12                      92.91                        807
#> 103  2005-04-13                      92.71                        805
#> 104  2005-04-14                      92.62                        805
#> 105  2005-04-15                      92.47                        803
#> 106  2005-04-16                       92.4                        803
#> 107  2005-04-17                      92.26                        801
#> 108  2005-04-18                      92.09                        800
#> 109  2005-04-19                      91.94                        799
#> 110  2005-04-20                      91.85                        798
#> 111  2005-04-21                      91.65                        796
#> 112  2005-04-22                      91.46                        794
#> 113  2005-04-23                      91.28                        793
#> 114  2005-04-24                      91.15                        792
#> 115  2005-04-25                      90.95                        790
#> 116  2005-04-26                      90.77                        789
#> 117  2005-04-27                      90.52                        786
#> 118  2005-04-28                      90.28                        784
#> 119  2005-04-29                      90.07                        782
#> 120  2005-04-30                      90.06                        782
#> 121  2005-05-01                      90.03                        782
#> 122  2005-05-02                      89.89                        781
#> 123  2005-05-03                      89.67                        779
#> 124  2005-05-04                      89.55                        778
#> 125  2005-05-05                      89.39                        777
#> 126  2005-05-06                      89.26                        775
#> 127  2005-05-07                      89.09                        774
#> 128  2005-05-08                      88.95                        773
#> 129  2005-05-09                      88.79                        771
#> 130  2005-05-10                      88.56                        769
#> 131  2005-05-11                      88.33                        767
#> 132  2005-05-12                      88.16                        766
#> 133  2005-05-13                      87.94                        764
#> 134  2005-05-14                      87.66                        762
#> 135  2005-05-15                      87.46                        760
#> 136  2005-05-16                      87.21                        758
#> 137  2005-05-17                      86.92                        755
#> 138  2005-05-18                      86.71                        753
#> 139  2005-05-19                      86.43                        751
#> 140  2005-05-20                      86.17                        749
#> 141  2005-05-21                      85.95                        747
#> 142  2005-05-22                      85.89                        746
#> 143  2005-05-23                      87.08                        756
#> 144  2005-05-24                      87.16                        757
#> 145  2005-05-25                      87.01                        756
#> 146  2005-05-26                      86.94                        755
#> 147  2005-05-27                      86.92                        755
#> 148  2005-05-28                      86.77                        754
#> 149  2005-05-29                      86.61                        752
#> 150  2005-05-30                      86.48                        751
#> 151  2005-05-31                      86.33                        750
#> 152  2005-06-01                      86.15                        748
#> 153  2005-06-02                       86.1                        748
#> 154  2005-06-03                      85.97                        747
#> 155  2005-06-04                      85.82                        746
#> 156  2005-06-05                      85.61                        744
#> 157  2005-06-06                      85.42                        742
#> 158  2005-06-07                      85.17                        740
#> 159  2005-06-08                      84.95                        738
#> 160  2005-06-09                      84.73                        736
#> 161  2005-06-10                      84.54                        734
#> 162  2005-06-11                      84.29                        732
#> 163  2005-06-12                      84.19                        731
#> 164  2005-06-13                      84.02                        730
#> 165  2005-06-14                      83.83                        728
#> 166  2005-06-15                      83.55                        726
#> 167  2005-06-16                      83.38                        724
#> 168  2005-06-17                      83.14                        722
#> 169  2005-06-18                      82.83                        719
#> 170  2005-06-19                      82.56                        717
#> 171  2005-06-20                      82.36                        715
#> 172  2005-06-21                      82.15                        714
#> 173  2005-06-22                      81.92                        712
#> 174  2005-06-23                      81.68                        709
#> 175  2005-06-24                       81.4                        707
#> 176  2005-06-25                      81.18                        705
#> 177  2005-06-26                      81.01                        704
#> 178  2005-06-27                      80.73                        701
#> 179  2005-06-28                      80.43                        699
#> 180  2005-06-29                      80.21                        697
#> 181  2005-06-30                      79.96                        695
#> 182  2005-07-01                       79.7                        692
#> 183  2005-07-02                       79.4                        690
#> 184  2005-07-03                      79.18                        688
#> 185  2005-07-04                      78.93                        686
#> 186  2005-07-05                      79.44                        690
#> 187  2005-07-06                       79.3                        689
#> 188  2005-07-07                      79.05                        687
#> 189  2005-07-08                      78.84                        685
#> 190  2005-07-09                      78.63                        683
#> 191  2005-07-10                      78.36                        681
#> 192  2005-07-11                      78.13                        679
#> 193  2005-07-12                      77.83                        676
#> 194  2005-07-13                      77.55                        674
#> 195  2005-07-14                       77.3                        672
#> 196  2005-07-15                      77.02                        669
#> 197  2005-07-16                      76.78                        667
#> 198  2005-07-17                      76.56                        665
#> 199  2005-07-18                      76.29                        663
#> 200  2005-07-19                      76.04                        661
#> 201  2005-07-20                      75.75                        658
#> 202  2005-07-21                      75.48                        656
#> 203  2005-07-22                       75.2                        653
#> 204  2005-07-23                      74.96                        651
#> 205  2005-07-24                      74.66                        649
#> 206  2005-07-25                      74.43                        647
#> 207  2005-07-26                      74.17                        644
#> 208  2005-07-27                       73.9                        642
#> 209  2005-07-28                      73.57                        639
#> 210  2005-07-29                      73.29                        637
#> 211  2005-07-30                      72.95                        634
#> 212  2005-07-31                      72.67                        631
#> 213  2005-08-01                      72.44                        629
#> 214  2005-08-02                       72.1                        626
#> 215  2005-08-03                      71.77                        623
#> 216  2005-08-04                      71.49                        621
#> 217  2005-08-05                      71.22                        619
#> 218  2005-08-06                      70.92                        616
#> 219  2005-08-07                      70.73                        614
#> 220  2005-08-08                      70.54                        613
#> 221  2005-08-09                      70.26                        610
#> 222  2005-08-10                         70                        608
#> 223  2005-08-11                      69.69                        605
#> 224  2005-08-12                      69.37                        603
#> 225  2005-08-13                      69.08                        600
#> 226  2005-08-14                      68.82                        598
#> 227  2005-08-15                       68.5                        595
#> 228  2005-08-16                       68.2                        592
#> 229  2005-08-17                      67.94                        590
#> 230  2005-08-18                      67.62                        587
#> 231  2005-08-19                      67.37                        585
#> 232  2005-08-20                      67.05                        582
#> 233  2005-08-21                      66.89                        581
#> 234  2005-08-22                      66.71                        579
#> 235  2005-08-23                      66.48                        577
#> 236  2005-08-24                      66.19                        575
#> 237  2005-08-25                      65.93                        573
#> 238  2005-08-26                      65.62                        570
#> 239  2005-08-27                      65.41                        568
#> 240  2005-08-28                      65.15                        566
#> 241  2005-08-29                      64.85                        563
#> 242  2005-08-30                      64.57                        561
#> 243  2005-08-31                       64.2                        558
#> 244  2005-09-01                      63.85                        555
#> 245  2005-09-02                      63.44                        551
#> 246  2005-09-03                      63.18                        549
#> 247  2005-09-04                         63                        547
#> 248  2005-09-05                      62.79                        545
#> 249  2005-09-06                      62.45                        543
#> 250  2005-09-07                      62.24                        541
#> 251  2005-09-08                      61.95                        538
#> 252  2005-09-09                       61.7                        536
#> 253  2005-09-10                       61.4                        533
#> 254  2005-09-11                      61.11                        531
#> 255  2005-09-12                      60.81                        528
#> 256  2005-09-13                      60.53                        526
#> 257  2005-09-14                      60.32                        524
#> 258  2005-09-15                      59.99                        521
#> 259  2005-09-16                      59.86                        520
#> 260  2005-09-17                      59.85                        520
#> 261  2005-09-18                      59.61                        518
#> 262  2005-09-19                      59.44                        516
#> 263  2005-09-20                      59.24                        515
#> 264  2005-09-21                      60.22                        523
#> 265  2005-09-22                      60.21                        523
#> 266  2005-09-23                      59.99                        521
#> 267  2005-09-24                       59.7                        519
#> 268  2005-09-25                      59.51                        517
#> 269  2005-09-26                      59.35                        516
#> 270  2005-09-27                      59.13                        514
#> 271  2005-09-28                      58.88                        511
#> 272  2005-09-29                      58.54                        509
#> 273  2005-09-30                      58.39                        507
#> 274  2005-10-01                      58.07                        504
#> 275  2005-10-02                      57.84                        502
#> 276  2005-10-03                      57.68                        501
#> 277  2005-10-04                      57.48                        499
#> 278  2005-10-05                      57.09                        496
#> 279  2005-10-06                      56.72                        493
#> 280  2005-10-07                      56.38                        490
#> 281  2005-10-08                      56.08                        487
#> 282  2005-10-09                      55.78                        485
#> 283  2005-10-10                      55.55                        483
#> 284  2005-10-11                      55.36                        481
#> 285  2005-10-12                      55.14                        479
#> 286  2005-10-13                      54.91                        477
#> 287  2005-10-14                      54.65                        475
#> 288  2005-10-15                      54.42                        473
#> 289  2005-10-16                      54.29                        472
#> 290  2005-10-17                      54.08                        470
#> 291  2005-10-18                      53.81                        467
#> 292  2005-10-19                      53.56                        465
#> 293  2005-10-20                       53.4                        464
#> 294  2005-10-21                      53.22                        462
#> 295  2005-10-22                      52.99                        460
#> 296  2005-10-23                      52.74                        458
#> 297  2005-10-24                      52.52                        456
#> 298  2005-10-25                      52.32                        455
#> 299  2005-10-26                      52.11                        453
#> 300  2005-10-27                      51.87                        451
#> 301  2005-10-28                      51.69                        449
#> 302  2005-10-29                      51.44                        447
#> 303  2005-10-30                      51.27                        445
#> 304  2005-10-31                      51.51                        447
#> 305  2005-11-01                      51.73                        449
#> 306  2005-11-02                      51.55                        448
#> 307  2005-11-03                      51.36                        446
#> 308  2005-11-04                      51.23                        445
#> 309  2005-11-05                      51.12                        444
#> 310  2005-11-06                      51.06                        444
#> 311  2005-11-07                      50.95                        443
#> 312  2005-11-08                      50.81                        441
#> 313  2005-11-09                      50.69                        440
#> 314  2005-11-10                      50.53                        439
#> 315  2005-11-11                      50.39                        438
#> 316  2005-11-12                      50.22                        436
#> 317  2005-11-13                      50.07                        435
#> 318  2005-11-14                         50                        434
#> 319  2005-11-15                      49.97                        434
#> 320  2005-11-16                      49.89                        433
#> 321  2005-11-17                      49.77                        432
#> 322  2005-11-18                      49.77                        432
#> 323  2005-11-19                      49.79                        433
#> 324  2005-11-20                      49.98                        434
#> 325  2005-11-21                      51.13                        444
#> 326  2005-11-22                      51.37                        446
#> 327  2005-11-23                      51.38                        446
#> 328  2005-11-24                       51.8                        450
#> 329  2005-11-25                      52.04                        452
#> 330  2005-11-26                      53.77                        467
#> 331  2005-11-27                      54.33                        472
#> 332  2005-11-28                      54.31                        472
#> 333  2005-11-29                      54.59                        474
#> 334  2005-11-30                      54.66                        475
#> 335  2005-12-01                      54.71                        475
#> 336  2005-12-02                      54.74                        476
#> 337  2005-12-03                      54.92                        477
#> 338  2005-12-04                      55.25                        480
#> 339  2005-12-05                      55.28                        480
#> 340  2005-12-06                      55.28                        480
#> 341  2005-12-07                      55.31                        480
#> 342  2005-12-08                      55.29                        480
#> 343  2005-12-09                      55.34                        481
#> 344  2005-12-10                      55.32                        481
#> 345  2005-12-11                      55.26                        480
#> 346  2005-12-12                      55.17                        479
#> 347  2005-12-13                      55.13                        479
#> 348  2005-12-14                      55.07                        478
#> 349  2005-12-15                      55.07                        478
#> 350  2005-12-16                         55                        478
#> 351  2005-12-17                      55.26                        480
#> 352  2005-12-18                      55.88                        485
#> 353  2005-12-19                      64.78                        563
#> 354  2005-12-20                       67.9                        590
#> 355  2005-12-21                      68.57                        596
#> 356  2005-12-22                      69.04                        600
#> 357  2005-12-23                      69.35                        602
#> 358  2005-12-24                      69.58                        604
#> 359  2005-12-25                      69.84                        607
#> 360  2005-12-26                      70.08                        609
#> 361  2005-12-27                      70.41                        612
#> 362  2005-12-28                      70.92                        616
#> 363  2005-12-29                      71.27                        619
#> 364  2005-12-30                      71.95                        625
#> 365  2005-12-31                      72.64                        631
#> 366  2006-01-01                      73.74                        641
#> 367  2006-01-02                      74.48                        647
#> 368  2006-01-03                      74.95                        651
#> 369  2006-01-04                      75.36                        655
#> 370  2006-01-05                      75.39                        655
#> 371  2006-01-06                      75.45                        655
#> 372  2006-01-07                      75.79                        658
#> 373  2006-01-08                      76.02                        660
#> 374  2006-01-09                      76.38                        664
#> 375  2006-01-10                      77.41                        672
#> 376  2006-01-11                      79.04                        687
#> 377  2006-01-12                      80.77                        702
#> 378  2006-01-13                      82.19                        714
#> 379  2006-01-14                      83.85                        728
#> 380  2006-01-15                      84.49                        734
#> 381  2006-01-16                      84.68                        736
#> 382  2006-01-17                       84.9                        737
#> 383  2006-01-18                      85.08                        739
#> 384  2006-01-19                      85.22                        740
#> 385  2006-01-20                      86.91                        755
#> 386  2006-01-21                      87.53                        760
#> 387  2006-01-22                      87.33                        759
#> 388  2006-01-23                      87.56                        761
#> 389  2006-01-24                      87.84                        763
#> 390  2006-01-25                         88                        764
#> 391  2006-01-26                      88.39                        768
#> 392  2006-01-27                       88.6                        770
#> 393  2006-01-28                      88.89                        772
#> 394  2006-01-29                         89                        773
#> 395  2006-01-30                      89.05                        774
#> 396  2006-01-31                      89.17                        775
#> 397  2006-02-01                       89.5                        777
#> 398  2006-02-02                      90.07                        782
#> 399  2006-02-03                      90.72                        788
#> 400  2006-02-04                      91.29                        793
#> 401  2006-02-05                      91.82                        798
#> 402  2006-02-06                      93.08                        809
#> 403  2006-02-07                      93.69                        814
#> 404  2006-02-08                      93.73                        814
#> 405  2006-02-09                      94.25                        819
#> 406  2006-02-10                      94.38                        820
#> 407  2006-02-11                      96.51                        838
#> 408  2006-02-12                       96.3                        837
#> 409  2006-02-13                      96.35                        837
#> 410  2006-02-14                      96.53                        839
#> 411  2006-02-15                      96.57                        839
#> 412  2006-02-16                      96.63                        839
#> 413  2006-02-17                       96.7                        840
#> 414  2006-02-18                      97.42                        846
#> 415  2006-02-19                      98.02                        851
#> 416  2006-02-20                      97.56                        847
#> 417  2006-02-21                      97.54                        847
#> 418  2006-02-22                       97.9                        850
#> 419  2006-02-23                      98.27                        854
#> 420  2006-02-24                      98.63                        857
#> 421  2006-02-25                      98.98                        860
#> 422  2006-02-26                      98.55                        856
#> 423  2006-02-27                      98.85                        859
#> 424  2006-02-28                      98.58                        856
#> 425  2006-03-01                      98.19                        853
#> 426  2006-03-02                      98.37                        855
#> 427  2006-03-03                      98.51                        856
#> 428  2006-03-04                       98.5                        856
#> 429  2006-03-05                       98.3                        854
#> 430  2006-03-06                      98.32                        854
#> 431  2006-03-07                       98.4                        855
#> 432  2006-03-08                      98.62                        857
#> 433  2006-03-09                       98.4                        855
#> 434  2006-03-10                      98.54                        856
#> 435  2006-03-11                      98.49                        856
#> 436  2006-03-12                      98.63                        857
#> 437  2006-03-13                      98.66                        857
#> 438  2006-03-14                      98.47                        855
#> 439  2006-03-15                      98.66                        857
#> 440  2006-03-16                      98.63                        857
#> 441  2006-03-17                      98.37                        855
#> 442  2006-03-18                       98.5                        856
#> 443  2006-03-19                      98.37                        855
#> 444  2006-03-20                      98.43                        855
#> 445  2006-03-21                       98.5                        856
#> 446  2006-03-22                      98.56                        856
#> 447  2006-03-23                       98.6                        856
#> 448  2006-03-24                      98.63                        857
#> 449  2006-03-25                      98.72                        858
#> 450  2006-03-26                      98.56                        856
#> 451  2006-03-27                      98.43                        855
#> 452  2006-03-28                      98.39                        855
#> 453  2006-03-29                      98.38                        855
#> 454  2006-03-30                      98.38                        855
#> 455  2006-03-31                      98.52                        856
#> 456  2006-04-01                       98.6                        856
#> 457  2006-04-02                      98.61                        857
#> 458  2006-04-03                      98.68                        857
#> 459  2006-04-04                      98.58                        856
#> 460  2006-04-05                      98.56                        856
#> 461  2006-04-06                      98.52                        856
#> 462  2006-04-07                      98.47                        855
#> 463  2006-04-08                      98.45                        855
#> 464  2006-04-09                      98.43                        855
#> 465  2006-04-10                      98.36                        854
#> 466  2006-04-11                       98.3                        854
#> 467  2006-04-12                      98.27                        854
#> 468  2006-04-13                      97.91                        851
#> 469  2006-04-14                      97.83                        850
#> 470  2006-04-15                      97.79                        849
#> 471  2006-04-16                      97.71                        849
#> 472  2006-04-17                      97.66                        848
#> 473  2006-04-18                      97.63                        848
#> 474  2006-04-19                      97.59                        848
#> 475  2006-04-20                      97.48                        847
#> 476  2006-04-21                      97.28                        845
#> 477  2006-04-22                      97.19                        844
#> 478  2006-04-23                      97.07                        843
#> 479  2006-04-24                       96.9                        842
#> 480  2006-04-25                      96.72                        840
#> 481  2006-04-26                      96.61                        839
#> 482  2006-04-27                       96.4                        837
#> 483  2006-04-28                      96.24                        836
#> 484  2006-04-29                      96.07                        835
#> 485  2006-04-30                      95.94                        833
#> 486  2006-05-01                      95.84                        833
#> 487  2006-05-02                      95.68                        831
#> 488  2006-05-03                      95.57                        830
#> 489  2006-05-04                      95.37                        828
#> 490  2006-05-05                      95.15                        827
#> 491  2006-05-06                      95.03                        825
#> 492  2006-05-07                      94.85                        824
#> 493  2006-05-08                      94.66                        822
#> 494  2006-05-09                      94.51                        821
#> 495  2006-05-10                      94.42                        820
#> 496  2006-05-11                      94.19                        818
#> 497  2006-05-12                      94.09                        817
#> 498  2006-05-13                      93.96                        816
#> 499  2006-05-14                      93.83                        815
#> 500  2006-05-15                      93.62                        813
#> 501  2006-05-16                      93.49                        812
#> 502  2006-05-17                      93.23                        810
#> 503  2006-05-18                      92.93                        807
#> 504  2006-05-19                      92.77                        806
#> 505  2006-05-20                      92.58                        804
#> 506  2006-05-21                      92.36                        802
#> 507  2006-05-22                      92.16                        801
#> 508  2006-05-23                      91.95                        799
#> 509  2006-05-24                      91.68                        796
#> 510  2006-05-25                      91.42                        794
#> 511  2006-05-26                      91.07                        791
#> 512  2006-05-27                      90.94                        790
#> 513  2006-05-28                      90.72                        788
#> 514  2006-05-29                      90.46                        786
#> 515  2006-05-30                      90.18                        783
#> 516  2006-05-31                         90                        782
#> 517  2006-06-01                      89.59                        778
#> 518  2006-06-02                      89.32                        776
#> 519  2006-06-03                      89.04                        774
#> 520  2006-06-04                      88.71                        771
#> 521  2006-06-05                      88.39                        768
#> 522  2006-06-06                      88.05                        765
#> 523  2006-06-07                      87.75                        762
#> 524  2006-06-08                      87.43                        759
#> 525  2006-06-09                      87.18                        757
#> 526  2006-06-10                      87.85                        763
#> 527  2006-06-11                      87.87                        763
#> 528  2006-06-12                      87.67                        762
#> 529  2006-06-13                      87.43                        759
#> 530  2006-06-14                       87.3                        758
#> 531  2006-06-15                      87.16                        757
#> 532  2006-06-16                      86.97                        755
#> 533  2006-06-17                      86.85                        754
#> 534  2006-06-18                      86.61                        752
#> 535  2006-06-19                      86.44                        751
#> 536  2006-06-20                      86.16                        748
#> 537  2006-06-21                      85.89                        746
#> 538  2006-06-22                      85.57                        743
#> 539  2006-06-23                      85.43                        742
#> 540  2006-06-24                      85.19                        740
#> 541  2006-06-25                       84.9                        738
#> 542  2006-06-26                      84.64                        735
#> 543  2006-06-27                      84.34                        733
#> 544  2006-06-28                      84.05                        730
#> 545  2006-06-29                      83.81                        728
#> 546  2006-06-30                      83.57                        726
#> 547  2006-07-01                      83.28                        723
#> 548  2006-07-02                      82.97                        721
#> 549  2006-07-03                      82.88                        720
#> 550  2006-07-04                      82.84                        720
#> 551  2006-07-05                      82.68                        718
#> 552  2006-07-06                      82.37                        716
#> 553  2006-07-07                      82.02                        713
#> 554  2006-07-08                      81.75                        710
#> 555  2006-07-09                      81.48                        708
#> 556  2006-07-10                      81.19                        705
#> 557  2006-07-11                      80.84                        702
#> 558  2006-07-12                      80.54                        700
#> 559  2006-07-13                      80.28                        697
#> 560  2006-07-14                      80.04                        695
#> 561  2006-07-15                      79.77                        693
#> 562  2006-07-16                      79.48                        690
#> 563  2006-07-17                      79.21                        688
#> 564  2006-07-18                      78.91                        686
#> 565  2006-07-19                      78.66                        683
#> 566  2006-07-20                      78.37                        681
#> 567  2006-07-21                      78.06                        678
#> 568  2006-07-22                      77.73                        675
#> 569  2006-07-23                      77.49                        673
#> 570  2006-07-24                      77.19                        671
#> 571  2006-07-25                      76.84                        667
#> 572  2006-07-26                      76.57                        665
#> 573  2006-07-27                      76.26                        662
#> 574  2006-07-28                       75.9                        659
#> 575  2006-07-29                      75.51                        656
#> 576  2006-07-30                      75.27                        654
#> 577  2006-07-31                      74.94                        651
#> 578  2006-08-01                      74.63                        648
#> 579  2006-08-02                      74.37                        646
#> 580  2006-08-03                      74.06                        643
#> 581  2006-08-04                      73.81                        641
#> 582  2006-08-05                      73.48                        638
#> 583  2006-08-06                      73.22                        636
#> 584  2006-08-07                       72.9                        633
#> 585  2006-08-08                      72.57                        630
#> 586  2006-08-09                      72.33                        628
#> 587  2006-08-10                      72.08                        626
#> 588  2006-08-11                      71.83                        624
#> 589  2006-08-12                      71.47                        621
#> 590  2006-08-13                      71.19                        618
#> 591  2006-08-14                      70.86                        616
#> 592  2006-08-15                      70.49                        612
#> 593  2006-08-16                      70.12                        609
#> 594  2006-08-17                      69.84                        607
#> 595  2006-08-18                      69.52                        604
#> 596  2006-08-19                      69.22                        601
#> 597  2006-08-20                      68.89                        598
#> 598  2006-08-21                      68.58                        596
#> 599  2006-08-22                      68.28                        593
#> 600  2006-08-23                      67.94                        590
#> 601  2006-08-24                       67.6                        587
#> 602  2006-08-25                      67.22                        584
#> 603  2006-08-26                      66.89                        581
#> 604  2006-08-27                      66.57                        578
#> 605  2006-08-28                      66.31                        576
#> 606  2006-08-29                      66.14                        575
#> 607  2006-08-30                      65.85                        572
#> 608  2006-08-31                      65.56                        569
#> 609  2006-09-01                      65.19                        566
#> 610  2006-09-02                      65.05                        565
#> 611  2006-09-03                      64.89                        564
#> 612  2006-09-04                      64.62                        561
#> 613  2006-09-05                      64.19                        558
#> 614  2006-09-06                      63.91                        555
#> 615  2006-09-07                      63.58                        552
#> 616  2006-09-08                      63.31                        550
#> 617  2006-09-09                      62.98                        547
#> 618  2006-09-10                      62.73                        545
#> 619  2006-09-11                      62.44                        542
#> 620  2006-09-12                      62.12                        540
#> 621  2006-09-13                      61.86                        537
#> 622  2006-09-14                      61.53                        534
#> 623  2006-09-15                      61.14                        531
#> 624  2006-09-16                       60.9                        529
#> 625  2006-09-17                      60.62                        527
#> 626  2006-09-18                      60.37                        524
#> 627  2006-09-19                      60.09                        522
#> 628  2006-09-20                      59.78                        519
#> 629  2006-09-21                       59.5                        517
#> 630  2006-09-22                      59.37                        516
#> 631  2006-09-23                       59.5                        517
#> 632  2006-09-24                       59.6                        518
#> 633  2006-09-25                       59.9                        520
#> 634  2006-09-26                      60.01                        521
#> 635  2006-09-27                      60.06                        522
#> 636  2006-09-28                      59.98                        521
#> 637  2006-09-29                       59.9                        520
#> 638  2006-09-30                      59.88                        520
#> 639  2006-10-01                       59.7                        519
#> 640  2006-10-02                      59.45                        516
#> 641  2006-10-03                      59.28                        515
#> 642  2006-10-04                      59.06                        513
#> 643  2006-10-05                      58.83                        511
#> 644  2006-10-06                      58.62                        509
#> 645  2006-10-07                      58.34                        507
#> 646  2006-10-08                      58.15                        505
#> 647  2006-10-09                      57.96                        503
#> 648  2006-10-10                      57.79                        502
#> 649  2006-10-11                      57.58                        500
#> 650  2006-10-12                      57.37                        498
#> 651  2006-10-13                      57.06                        496
#> 652  2006-10-14                      56.87                        494
#> 653  2006-10-15                       56.7                        493
#> 654  2006-10-16                      56.47                        491
#> 655  2006-10-17                      56.36                        490
#> 656  2006-10-18                      56.31                        489
#> 657  2006-10-19                      56.08                        487
#> 658  2006-10-20                       55.8                        485
#> 659  2006-10-21                      55.58                        483
#> 660  2006-10-22                      55.17                        479
#> 661  2006-10-23                         55                        478
#> 662  2006-10-24                      54.82                        476
#> 663  2006-10-25                      54.69                        475
#> 664  2006-10-26                      54.53                        474
#> 665  2006-10-27                      54.34                        472
#> 666  2006-10-28                      54.13                        470
#> 667  2006-10-29                      53.97                        469
#> 668  2006-10-30                      53.78                        467
#> 669  2006-10-31                      54.13                        470
#> 670  2006-11-01                      56.15                        488
#> 671  2006-11-02                      57.69                        501
#> 672  2006-11-03                      57.97                        504
#> 673  2006-11-04                      59.31                        515
#> 674  2006-11-05                       60.3                        524
#> 675  2006-11-06                      60.58                        526
#> 676  2006-11-07                      60.78                        528
#> 677  2006-11-08                      60.85                        529
#> 678  2006-11-09                       60.8                        528
#> 679  2006-11-10                      60.76                        528
#> 680  2006-11-11                      60.88                        529
#> 681  2006-11-12                      61.03                        530
#> 682  2006-11-13                      60.96                        530
#> 683  2006-11-14                      61.36                        533
#> 684  2006-11-15                      61.53                        534
#> 685  2006-11-16                      61.47                        534
#> 686  2006-11-17                      61.38                        533
#> 687  2006-11-18                       61.3                        532
#> 688  2006-11-19                      61.24                        532
#> 689  2006-11-20                      61.14                        531
#> 690  2006-11-21                         61                        530
#> 691  2006-11-22                      60.92                        529
#> 692  2006-11-23                      60.77                        528
#> 693  2006-11-24                      60.65                        527
#> 694  2006-11-25                      60.48                        525
#> 695  2006-11-26                      60.35                        524
#> 696  2006-11-27                      60.23                        523
#> 697  2006-11-28                      60.05                        522
#> 698  2006-11-29                       59.9                        520
#> 699  2006-11-30                      59.78                        519
#> 700  2006-12-01                      59.67                        518
#> 701  2006-12-02                      59.53                        517
#> 702  2006-12-03                      59.41                        516
#> 703  2006-12-04                      59.28                        515
#> 704  2006-12-05                      59.16                        514
#> 705  2006-12-06                      58.92                        512
#> 706  2006-12-07                      58.87                        511
#> 707  2006-12-08                       58.7                        510
#> 708  2006-12-09                      58.54                        509
#> 709  2006-12-10                      58.38                        507
#> 710  2006-12-11                      58.24                        506
#> 711  2006-12-12                      58.11                        505
#> 712  2006-12-13                      57.98                        504
#> 713  2006-12-14                       57.8                        502
#> 714  2006-12-15                      57.56                        500
#> 715  2006-12-16                      57.34                        498
#> 716  2006-12-17                      57.21                        497
#> 717  2006-12-18                      56.92                        494
#> 718  2006-12-19                      56.69                        492
#> 719  2006-12-20                      56.35                        489
#> 720  2006-12-21                      56.46                        490
#> 721  2006-12-22                      57.24                        497
#> 722  2006-12-23                      57.36                        498
#> 723  2006-12-24                      57.37                        498
#> 724  2006-12-25                      57.41                        499
#> 725  2006-12-26                      57.36                        498
#> 726  2006-12-27                      57.22                        497
#> 727  2006-12-28                      57.18                        497
#> 728  2006-12-29                      57.12                        496
#> 729  2006-12-30                      57.06                        496
#> 730  2006-12-31                      56.99                        495
#> 731  2007-01-01                      56.92                        494
#> 732  2007-01-02                      56.81                        493
#> 733  2007-01-03                      56.67                        492
#> 734  2007-01-04                      56.76                        493
#> 735  2007-01-05                      56.79                        493
#> 736  2007-01-06                      56.74                        493
#> 737  2007-01-07                      56.66                        492
#> 738  2007-01-08                      56.64                        492
#> 739  2007-01-09                       56.6                        492
#> 740  2007-01-10                      56.48                        491
#> 741  2007-01-11                      56.32                        489
#> 742  2007-01-12                      56.22                        488
#> 743  2007-01-13                      56.15                        488
#> 744  2007-01-14                      56.02                        487
#> 745  2007-01-15                       55.9                        486
#> 746  2007-01-16                      55.83                        485
#> 747  2007-01-17                      55.71                        484
#> 748  2007-01-18                      55.55                        483
#> 749  2007-01-19                      55.43                        481
#> 750  2007-01-20                       55.3                        480
#> 751  2007-01-21                      55.35                        481
#> 752  2007-01-22                      55.17                        479
#> 753  2007-01-23                      55.07                        478
#> 754  2007-01-24                      54.96                        477
#> 755  2007-01-25                      54.88                        477
#> 756  2007-01-26                      54.68                        475
#> 757  2007-01-27                      54.62                        474
#> 758  2007-01-28                      54.85                        476
#> 759  2007-01-29                      55.13                        479
#> 760  2007-01-30                       55.4                        481
#> 761  2007-01-31                      55.43                        482
#> 762  2007-02-01                      55.37                        481
#> 763  2007-02-02                      55.39                        481
#> 764  2007-02-03                      55.29                        480
#> 765  2007-02-04                      55.14                        479
#> 766  2007-02-05                      55.18                        479
#> 767  2007-02-06                      55.28                        480
#> 768  2007-02-07                      55.32                        481
#> 769  2007-02-08                      55.29                        480
#> 770  2007-02-09                      55.29                        480
#> 771  2007-02-10                      55.27                        480
#> 772  2007-02-11                      55.29                        480
#> 773  2007-02-12                      55.22                        480
#> 774  2007-02-13                      55.21                        480
#> 775  2007-02-14                      55.17                        479
#> 776  2007-02-15                      55.17                        479
#> 777  2007-02-16                      55.15                        479
#> 778  2007-02-17                       55.2                        480
#> 779  2007-02-18                      55.49                        482
#> 780  2007-02-19                       55.6                        483
#> 781  2007-02-20                      55.67                        484
#> 782  2007-02-21                      55.65                        483
#> 783  2007-02-22                      55.64                        483
#> 784  2007-02-23                      55.55                        483
#> 785  2007-02-24                      55.46                        482
#> 786  2007-02-25                      55.42                        481
#> 787  2007-02-26                      55.27                        480
#> 788  2007-02-27                       55.1                        479
#> 789  2007-02-28                      55.03                        478
#> 790  2007-03-01                      54.92                        477
#> 791  2007-03-02                      54.77                        476
#> 792  2007-03-03                      54.64                        475
#> 793  2007-03-04                      54.62                        474
#> 794  2007-03-05                      54.51                        474
#> 795  2007-03-06                      54.41                        473
#> 796  2007-03-07                      54.38                        472
#> 797  2007-03-08                      54.29                        472
#> 798  2007-03-09                      54.17                        471
#> 799  2007-03-10                      54.02                        469
#> 800  2007-03-11                      53.83                        468
#> 801  2007-03-12                      53.73                        467
#> 802  2007-03-13                      53.54                        465
#> 803  2007-03-14                       53.5                        465
#> 804  2007-03-15                      53.62                        466
#> 805  2007-03-16                      53.58                        465
#> 806  2007-03-17                      53.55                        465
#> 807  2007-03-18                       53.5                        465
#> 808  2007-03-19                      53.38                        464
#> 809  2007-03-20                      53.32                        463
#> 810  2007-03-21                      53.24                        463
#> 811  2007-03-22                      53.14                        462
#> 812  2007-03-23                      54.12                        470
#> 813  2007-03-24                      54.51                        474
#> 814  2007-03-25                       54.5                        473
#> 815  2007-03-26                      54.54                        474
#> 816  2007-03-27                      54.46                        473
#> 817  2007-03-28                      54.41                        473
#> 818  2007-03-29                      54.32                        472
#> 819  2007-03-30                      54.22                        471
#> 820  2007-03-31                      54.13                        470
#> 821  2007-04-01                      54.14                        470
#> 822  2007-04-02                      54.13                        470
#> 823  2007-04-03                      54.02                        469
#> 824  2007-04-04                      53.86                        468
#> 825  2007-04-05                      53.82                        468
#> 826  2007-04-06                       53.8                        467
#> 827  2007-04-07                      53.66                        466
#> 828  2007-04-08                      53.56                        465
#> 829  2007-04-09                      53.45                        464
#> 830  2007-04-10                      53.27                        463
#> 831  2007-04-11                      53.17                        462
#> 832  2007-04-12                      53.11                        461
#> 833  2007-04-13                      52.91                        460
#> 834  2007-04-14                      52.75                        458
#> 835  2007-04-15                       52.6                        457
#> 836  2007-04-16                      52.48                        456
#> 837  2007-04-17                      52.28                        454
#> 838  2007-04-18                      52.14                        453
#> 839  2007-04-19                      51.97                        451
#> 840  2007-04-20                      51.86                        451
#> 841  2007-04-21                      51.61                        448
#> 842  2007-04-22                      51.43                        447
#> 843  2007-04-23                      51.24                        445
#> 844  2007-04-24                      51.04                        443
#> 845  2007-04-25                      50.83                        442
#> 846  2007-04-26                      50.67                        440
#> 847  2007-04-27                      50.48                        439
#> 848  2007-04-28                      50.23                        436
#> 849  2007-04-29                      50.05                        435
#> 850  2007-04-30                      49.83                        433
#> 851  2007-05-01                      49.57                        431
#> 852  2007-05-02                      49.42                        429
#> 853  2007-05-03                      49.67                        431
#> 854  2007-05-04                      49.61                        431
#> 855  2007-05-05                      49.46                        430
#> 856  2007-05-06                      49.27                        428
#> 857  2007-05-07                      49.07                        426
#> 858  2007-05-08                      48.83                        424
#> 859  2007-05-09                      48.65                        423
#> 860  2007-05-10                      48.41                        421
#> 861  2007-05-11                      48.24                        419
#> 862  2007-05-12                      47.99                        417
#> 863  2007-05-13                      47.71                        414
#> 864  2007-05-14                      47.43                        412
#> 865  2007-05-15                      47.15                        410
#> 866  2007-05-16                      46.87                        407
#> 867  2007-05-17                      46.67                        405
#> 868  2007-05-18                      46.43                        403
#> 869  2007-05-19                      46.24                        402
#> 870  2007-05-20                       46.1                        400
#> 871  2007-05-21                      45.94                        399
#> 872  2007-05-22                         46                        400
#> 873  2007-05-23                      45.96                        399
#> 874  2007-05-24                      45.83                        398
#> 875  2007-05-25                      45.66                        397
#> 876  2007-05-26                       45.5                        395
#> 877  2007-05-27                      45.25                        393
#> 878  2007-05-28                      45.02                        391
#> 879  2007-05-29                      44.76                        389
#> 880  2007-05-30                      44.56                        387
#> 881  2007-05-31                       44.3                        385
#> 882  2007-06-01                      44.07                        383
#> 883  2007-06-02                      43.83                        381
#> 884  2007-06-03                      43.56                        378
#> 885  2007-06-04                      43.33                        376
#> 886  2007-06-05                      43.03                        374
#> 887  2007-06-06                      42.84                        372
#> 888  2007-06-07                      42.64                        370
#> 889  2007-06-08                      42.53                        369
#> 890  2007-06-09                       42.3                        367
#> 891  2007-06-10                      42.04                        365
#> 892  2007-06-11                      41.79                        363
#> 893  2007-06-12                      41.52                        361
#> 894  2007-06-13                      41.27                        359
#> 895  2007-06-14                      41.01                        356
#> 896  2007-06-15                      40.79                        354
#> 897  2007-06-16                      40.55                        352
#> 898  2007-06-17                      40.31                        350
#> 899  2007-06-18                      40.03                        348
#> 900  2007-06-19                      39.73                        345
#> 901  2007-06-20                      39.45                        343
#> 902  2007-06-21                      39.13                        340
#> 903  2007-06-22                      38.85                        337
#> 904  2007-06-23                      38.63                        336
#> 905  2007-06-24                      38.32                        333
#> 906  2007-06-25                      38.08                        331
#> 907  2007-06-26                      37.75                        328
#> 908  2007-06-27                      37.41                        325
#> 909  2007-06-28                      37.09                        322
#> 910  2007-06-29                      36.78                        320
#> 911  2007-06-30                      36.52                        317
#> 912  2007-07-01                       36.2                        314
#> 913  2007-07-02                      35.95                        312
#> 914  2007-07-03                      35.64                        310
#> 915  2007-07-04                      35.38                        307
#> 916  2007-07-05                      35.13                        305
#> 917  2007-07-06                      34.85                        303
#> 918  2007-07-07                       34.6                        301
#> 919  2007-07-08                       34.3                        298
#> 920  2007-07-09                      34.05                        296
#> 921  2007-07-10                      33.79                        294
#> 922  2007-07-11                      33.54                        291
#> 923  2007-07-12                      33.29                        289
#> 924  2007-07-13                      33.05                        287
#> 925  2007-07-14                      32.88                        286
#> 926  2007-07-15                      32.64                        284
#> 927  2007-07-16                      32.44                        282
#> 928  2007-07-17                      32.19                        280
#> 929  2007-07-18                      31.93                        277
#> 930  2007-07-19                      31.66                        275
#> 931  2007-07-20                       31.4                        273
#> 932  2007-07-21                      31.13                        270
#> 933  2007-07-22                      30.84                        268
#> 934  2007-07-23                      30.58                        266
#> 935  2007-07-24                      30.34                        264
#> 936  2007-07-25                      30.04                        261
#> 937  2007-07-26                      29.76                        259
#> 938  2007-07-27                      29.51                        256
#> 939  2007-07-28                      29.26                        254
#> 940  2007-07-29                      28.98                        252
#> 941  2007-07-30                      28.72                        249
#> 942  2007-07-31                      28.51                        248
#> 943  2007-08-01                      28.22                        245
#> 944  2007-08-02                      28.01                        243
#> 945  2007-08-03                      27.72                        241
#> 946  2007-08-04                      27.46                        239
#> 947  2007-08-05                      27.22                        236
#> 948  2007-08-06                      26.99                        234
#> 949  2007-08-07                      26.78                        233
#> 950  2007-08-08                      26.56                        231
#> 951  2007-08-09                      26.34                        229
#> 952  2007-08-10                      26.07                        226
#> 953  2007-08-11                      25.81                        224
#> 954  2007-08-12                      25.63                        223
#> 955  2007-08-13                      25.44                        221
#> 956  2007-08-14                      25.22                        219
#> 957  2007-08-15                      24.96                        217
#> 958  2007-08-16                      24.72                        215
#> 959  2007-08-17                      24.47                        213
#> 960  2007-08-18                      24.19                        210
#> 961  2007-08-19                      23.95                        208
#> 962  2007-08-20                      23.72                        206
#> 963  2007-08-21                      23.45                        204
#> 964  2007-08-22                      23.18                        201
#> 965  2007-08-23                      22.91                        199
#> 966  2007-08-24                      22.67                        197
#> 967  2007-08-25                      22.39                        194
#> 968  2007-08-26                      22.08                        192
#> 969  2007-08-27                       21.8                        189
#> 970  2007-08-28                      21.87                        190
#> 971  2007-08-29                      21.79                        189
#> 972  2007-08-30                       21.6                        188
#> 973  2007-08-31                      21.34                        185
#> 974  2007-09-01                      21.12                        183
#> 975  2007-09-02                      20.89                        181
#> 976  2007-09-03                      20.63                        179
#> 977  2007-09-04                      20.43                        177
#> 978  2007-09-05                      20.23                        176
#> 979  2007-09-06                         20                        174
#> 980  2007-09-07                      19.74                        171
#> 981  2007-09-08                      19.51                        169
#> 982  2007-09-09                       19.3                        168
#> 983  2007-09-10                      19.07                        166
#> 984  2007-09-11                      18.84                        164
#> 985  2007-09-12                      18.58                        161
#> 986  2007-09-13                      18.33                        159
#> 987  2007-09-14                      18.11                        157
#> 988  2007-09-15                      17.87                        155
#> 989  2007-09-16                      17.65                        153
#> 990  2007-09-17                      17.42                        151
#> 991  2007-09-18                       17.2                        149
#> 992  2007-09-19                      16.97                        147
#> 993  2007-09-20                      16.71                        145
#> 994  2007-09-21                      16.46                        143
#> 995  2007-09-22                      16.36                        142
#> 996  2007-09-23                      16.26                        141
#> 997  2007-09-24                      16.09                        140
#> 998  2007-09-25                      15.93                        138
#> 999  2007-09-26                      15.72                        137
#> 1000 2007-09-27                      15.55                        135
#> 1001 2007-09-28                      15.35                        133
#> 1002 2007-09-29                      15.16                        132
#> 1003 2007-09-30                      15.01                        130
#> 1004 2007-10-01                      14.81                        129
#> 1005 2007-10-02                      14.58                        127
#> 1006 2007-10-03                      14.37                        125
#> 1007 2007-10-04                      14.14                        123
#> 1008 2007-10-05                      13.92                        121
#> 1009 2007-10-06                      13.69                        119
#> 1010 2007-10-07                      13.46                        117
#> 1011 2007-10-08                       13.2                        115
#> 1012 2007-10-09                      12.96                        113
#> 1013 2007-10-10                      12.74                        111
#> 1014 2007-10-11                       12.5                        109
#> 1015 2007-10-12                      12.25                        106
#> 1016 2007-10-13                      12.03                        104
#> 1017 2007-10-14                      12.21                        106
#> 1018 2007-10-15                      12.42                        108
#> 1019 2007-10-16                       12.4                        108
#> 1020 2007-10-17                      12.23                        106
#> 1021 2007-10-18                      12.04                        105
#> 1022 2007-10-19                      11.82                        103
#> 1023 2007-10-20                      11.63                        101
#> 1024 2007-10-21                       11.5                        100
#> 1025 2007-10-22                      11.35                         99
#> 1026 2007-10-23                      11.27                         98
#> 1027 2007-10-24                      11.24                         98
#> 1028 2007-10-25                      11.14                         97
#> 1029 2007-10-26                      10.97                         95
#> 1030 2007-10-27                      10.81                         94
#> 1031 2007-10-28                      10.65                         93
#> 1032 2007-10-29                      10.45                         91
#> 1033 2007-10-30                       10.3                         89
#> 1034 2007-10-31                      10.08                         88
#> 1035 2007-11-01                        9.9                         86
#> 1036 2007-11-02                       9.72                         84
#> 1037 2007-11-03                       9.56                         83
#> 1038 2007-11-04                       9.34                         81
#> 1039 2007-11-05                        9.2                         80
#> 1040 2007-11-06                       9.42                         82
#> 1041 2007-11-07                       9.56                         83
#> 1042 2007-11-08                       9.55                         83
#> 1043 2007-11-09                       9.54                         83
#> 1044 2007-11-10                       9.47                         82
#> 1045 2007-11-11                       9.69                         84
#> 1046 2007-11-12                       9.72                         84
#> 1047 2007-11-13                       10.6                         92
#> 1048 2007-11-14                      11.88                        103
#> 1049 2007-11-15                      12.07                        105
#> 1050 2007-11-16                       14.2                        123
#> 1051 2007-11-17                       16.5                        143
#> 1052 2007-11-18                       17.8                        155
#> 1053 2007-11-19                      17.94                        156
#> 1054 2007-11-20                      18.18                        158
#> 1055 2007-11-21                      18.42                        160
#> 1056 2007-11-22                      18.43                        160
#> 1057 2007-11-23                       18.4                        160
#> 1058 2007-11-24                      18.39                        160
#> 1059 2007-11-25                      18.39                        160
#> 1060 2007-11-26                      18.31                        159
#> 1061 2007-11-27                       18.2                        158
#> 1062 2007-11-28                      18.14                        158
#> 1063 2007-11-29                      17.96                        156
#> 1064 2007-11-30                      17.82                        155
#> 1065 2007-12-01                      17.79                        155
#> 1066 2007-12-02                      17.17                        149
#> 1067 2007-12-03                       17.1                        149
#> 1068 2007-12-04                      17.07                        148
#> 1069 2007-12-05                      17.25                        150
#> 1070 2007-12-06                      18.25                        159
#> 1071 2007-12-07                      19.41                        169
#> 1072 2007-12-08                      20.21                        176
#> 1073 2007-12-09                      20.55                        179
#> 1074 2007-12-10                      20.83                        181
#> 1075 2007-12-11                      20.96                        182
#> 1076 2007-12-12                      21.07                        183
#> 1077 2007-12-13                      21.34                        185
#> 1078 2007-12-14                      21.56                        187
#> 1079 2007-12-15                      22.31                        194
#> 1080 2007-12-16                      23.69                        206
#> 1081 2007-12-17                      24.26                        211
#> 1082 2007-12-18                      24.99                        217
#> 1083 2007-12-19                      25.16                        219
#> 1084 2007-12-20                      25.33                        220
#> 1085 2007-12-21                      25.41                        221
#> 1086 2007-12-22                      25.51                        222
#> 1087 2007-12-23                      25.58                        222
#> 1088 2007-12-24                      25.64                        223
#> 1089 2007-12-25                       25.7                        223
#> 1090 2007-12-26                      25.72                        223
#> 1091 2007-12-27                      25.76                        224
#> 1092 2007-12-28                      25.83                        224
#> 1093 2007-12-29                      26.01                        226
#> 1094 2007-12-30                         26                        226
#> 1095 2007-12-31                      26.04                        226
#> 1096 2008-01-01                      26.04                        226
#> 1097 2008-01-02                      26.08                        227
#> 1098 2008-01-03                      26.29                        228
#> 1099 2008-01-04                      26.35                        229
#> 1100 2008-01-05                      26.33                        229
#> 1101 2008-01-06                      26.36                        229
#> 1102 2008-01-07                      26.31                        229
#> 1103 2008-01-08                      26.27                        228
#> 1104 2008-01-09                      26.16                        227
#> 1105 2008-01-10                      26.11                        227
#> 1106 2008-01-11                      26.11                        227
#> 1107 2008-01-12                      26.07                        226
#> 1108 2008-01-13                      25.96                        226
#> 1109 2008-01-14                      25.89                        225
#> 1110 2008-01-15                      25.79                        224
#> 1111 2008-01-16                      25.75                        224
#> 1112 2008-01-17                      25.68                        223
#> 1113 2008-01-18                      25.58                        222
#> 1114 2008-01-19                      25.54                        222
#> 1115 2008-01-20                      25.45                        221
#> 1116 2008-01-21                       25.4                        221
#> 1117 2008-01-22                      25.29                        220
#> 1118 2008-01-23                      25.18                        219
#> 1119 2008-01-24                      25.19                        219
#> 1120 2008-01-25                       25.2                        219
#> 1121 2008-01-26                      25.29                        220
#> 1122 2008-01-27                      25.24                        219
#> 1123 2008-01-28                      25.24                        219
#> 1124 2008-01-29                      25.36                        220
#> 1125 2008-01-30                      25.44                        221
#> 1126 2008-01-31                      25.51                        222
#> 1127 2008-02-01                       25.5                        222
#> 1128 2008-02-02                      25.49                        221
#> 1129 2008-02-03                      25.59                        222
#> 1130 2008-02-04                      25.71                        223
#> 1131 2008-02-05                      25.87                        225
#> 1132 2008-02-06                      25.92                        225
#> 1133 2008-02-07                      25.99                        226
#> 1134 2008-02-08                      26.03                        226
#> 1135 2008-02-09                         26                        226
#> 1136 2008-02-10                      26.24                        228
#> 1137 2008-02-11                      26.77                        233
#> 1138 2008-02-12                      27.73                        241
#> 1139 2008-02-13                      28.24                        245
#> 1140 2008-02-14                      28.77                        250
#> 1141 2008-02-15                      28.98                        252
#> 1142 2008-02-16                      29.23                        254
#> 1143 2008-02-17                      29.85                        259
#> 1144 2008-02-18                       30.2                        262
#> 1145 2008-02-19                      30.26                        263
#> 1146 2008-02-20                       30.4                        264
#> 1147 2008-02-21                       30.7                        267
#> 1148 2008-02-22                      31.43                        273
#> 1149 2008-02-23                      32.58                        283
#> 1150 2008-02-24                      33.77                        293
#> 1151 2008-02-25                      34.34                        298
#> 1152 2008-02-26                      34.63                        301
#> 1153 2008-02-27                      34.81                        302
#> 1154 2008-02-28                      35.21                        306
#> 1155 2008-02-29                      35.42                        308
#> 1156 2008-03-01                       35.5                        308
#> 1157 2008-03-02                      35.57                        309
#> 1158 2008-03-03                      36.07                        313
#> 1159 2008-03-04                      36.34                        316
#> 1160 2008-03-05                       36.5                        317
#> 1161 2008-03-06                      36.62                        318
#> 1162 2008-03-07                      36.62                        318
#> 1163 2008-03-08                      36.69                        319
#> 1164 2008-03-09                      36.73                        319
#> 1165 2008-03-10                      36.79                        320
#> 1166 2008-03-11                      36.85                        320
#> 1167 2008-03-12                      36.89                        320
#> 1168 2008-03-13                       36.9                        321
#> 1169 2008-03-14                      37.14                        323
#> 1170 2008-03-15                      37.43                        325
#> 1171 2008-03-16                      37.55                        326
#> 1172 2008-03-17                      37.61                        327
#> 1173 2008-03-18                      37.67                        327
#> 1174 2008-03-19                      37.97                        330
#> 1175 2008-03-20                      38.39                        333
#> 1176 2008-03-21                      39.34                        342
#> 1177 2008-03-22                      40.98                        356
#> 1178 2008-03-23                      41.73                        363
#> 1179 2008-03-24                       42.1                        366
#> 1180 2008-03-25                      42.29                        367
#> 1181 2008-03-26                      42.69                        371
#> 1182 2008-03-27                      42.84                        372
#> 1183 2008-03-28                      42.97                        373
#> 1184 2008-03-29                       43.1                        374
#> 1185 2008-03-30                      43.12                        375
#> 1186 2008-03-31                      43.27                        376
#> 1187 2008-04-01                      43.37                        377
#> 1188 2008-04-02                      43.42                        377
#> 1189 2008-04-03                      43.45                        377
#> 1190 2008-04-04                      43.53                        378
#> 1191 2008-04-05                      43.58                        379
#> 1192 2008-04-06                      43.62                        379
#> 1193 2008-04-07                      43.71                        380
#> 1194 2008-04-08                      43.79                        380
#> 1195 2008-04-09                      43.79                        380
#> 1196 2008-04-10                      43.89                        381
#> 1197 2008-04-11                      43.94                        382
#> 1198 2008-04-12                      43.88                        381
#> 1199 2008-04-13                      43.78                        380
#> 1200 2008-04-14                      43.65                        379
#> 1201 2008-04-15                      43.61                        379
#> 1202 2008-04-16                      43.57                        378
#> 1203 2008-04-17                       43.5                        378
#> 1204 2008-04-18                      43.43                        377
#> 1205 2008-04-19                       43.4                        377
#> 1206 2008-04-20                      43.38                        377
#> 1207 2008-04-21                      43.34                        376
#> 1208 2008-04-22                      43.29                        376
#> 1209 2008-04-23                      43.17                        375
#> 1210 2008-04-24                      43.03                        374
#> 1211 2008-04-25                      42.95                        373
#> 1212 2008-04-26                      42.89                        373
#> 1213 2008-04-27                      42.94                        373
#> 1214 2008-04-28                      42.93                        373
#> 1215 2008-04-29                       42.9                        373
#> 1216 2008-04-30                      42.87                        372
#> 1217 2008-05-01                      42.73                        371
#> 1218 2008-05-02                      42.61                        370
#> 1219 2008-05-03                      42.51                        369
#> 1220 2008-05-04                      42.44                        369
#> 1221 2008-05-05                      42.39                        368
#> 1222 2008-05-06                      42.43                        369
#> 1223 2008-05-07                       42.4                        368
#> 1224 2008-05-08                      42.36                        368
#> 1225 2008-05-09                      42.25                        367
#> 1226 2008-05-10                      42.16                        366
#> 1227 2008-05-11                      42.08                        366
#> 1228 2008-05-12                      41.97                        365
#> 1229 2008-05-13                      41.86                        364
#> 1230 2008-05-14                      41.67                        362
#> 1231 2008-05-15                      41.61                        361
#> 1232 2008-05-16                      41.47                        360
#> 1233 2008-05-17                      41.36                        359
#> 1234 2008-05-18                       41.3                        359
#> 1235 2008-05-19                      41.14                        357
#> 1236 2008-05-20                      40.95                        356
#> 1237 2008-05-21                      40.84                        355
#> 1238 2008-05-22                      40.77                        354
#> 1239 2008-05-23                      40.58                        353
#> 1240 2008-05-24                      40.35                        350
#> 1241 2008-05-25                      40.21                        349
#> 1242 2008-05-26                      40.01                        348
#> 1243 2008-05-27                      39.81                        346
#> 1244 2008-05-28                      39.62                        344
#> 1245 2008-05-29                       39.4                        342
#> 1246 2008-05-30                      39.21                        341
#> 1247 2008-05-31                      38.98                        339
#> 1248 2008-06-01                      38.83                        337
#> 1249 2008-06-02                      38.64                        336
#> 1250 2008-06-03                      38.42                        334
#> 1251 2008-06-04                      38.22                        332
#> 1252 2008-06-05                      38.01                        330
#> 1253 2008-06-06                      37.82                        329
#> 1254 2008-06-07                      37.66                        327
#> 1255 2008-06-08                      37.53                        326
#> 1256 2008-06-09                      37.42                        325
#> 1257 2008-06-10                      37.34                        324
#> 1258 2008-06-11                      37.17                        323
#> 1259 2008-06-12                      36.99                        321
#> 1260 2008-06-13                      36.88                        320
#> 1261 2008-06-14                       36.7                        319
#> 1262 2008-06-15                      36.48                        317
#> 1263 2008-06-16                      36.33                        316
#> 1264 2008-06-17                      36.11                        314
#> 1265 2008-06-18                      35.96                        312
#> 1266 2008-06-19                      35.72                        310
#> 1267 2008-06-20                      35.55                        309
#> 1268 2008-06-21                      35.34                        307
#> 1269 2008-06-22                       35.1                        305
#> 1270 2008-06-23                      34.89                        303
#> 1271 2008-06-24                      34.65                        301
#> 1272 2008-06-25                      34.45                        299
#> 1273 2008-06-26                      34.26                        298
#> 1274 2008-06-27                      34.03                        296
#> 1275 2008-06-28                      33.83                        294
#> 1276 2008-06-29                      33.62                        292
#> 1277 2008-06-30                      33.39                        290
#> 1278 2008-07-01                      33.18                        288
#> 1279 2008-07-02                      32.96                        286
#> 1280 2008-07-03                      32.74                        284
#> 1281 2008-07-04                      32.46                        282
#> 1282 2008-07-05                      32.25                        280
#> 1283 2008-07-06                      31.98                        278
#> 1284 2008-07-07                      31.79                        276
#> 1285 2008-07-08                      31.57                        274
#> 1286 2008-07-09                      31.34                        272
#> 1287 2008-07-10                      31.12                        270
#> 1288 2008-07-11                       30.9                        268
#> 1289 2008-07-12                      30.67                        266
#> 1290 2008-07-13                      30.42                        264
#> 1291 2008-07-14                      30.19                        262
#> 1292 2008-07-15                      29.99                        261
#> 1293 2008-07-16                      29.79                        259
#> 1294 2008-07-17                      29.71                        258
#> 1295 2008-07-18                      29.56                        257
#> 1296 2008-07-19                      29.44                        256
#> 1297 2008-07-20                      29.29                        254
#> 1298 2008-07-21                      29.12                        253
#> 1299 2008-07-22                       28.9                        251
#> 1300 2008-07-23                       28.7                        249
#> 1301 2008-07-24                      28.53                        248
#> 1302 2008-07-25                      28.31                        246
#> 1303 2008-07-26                      28.13                        244
#> 1304 2008-07-27                      27.91                        242
#> 1305 2008-07-28                      27.69                        241
#> 1306 2008-07-29                      27.53                        239
#> 1307 2008-07-30                      27.38                        238
#> 1308 2008-07-31                      27.22                        236
#> 1309 2008-08-01                      27.03                        235
#> 1310 2008-08-02                      26.78                        233
#> 1311 2008-08-03                      26.56                        231
#> 1312 2008-08-04                      26.31                        229
#> 1313 2008-08-05                      26.07                        226
#> 1314 2008-08-06                      25.83                        224
#> 1315 2008-08-07                      25.63                        223
#> 1316 2008-08-08                      25.42                        221
#> 1317 2008-08-09                      25.21                        219
#> 1318 2008-08-10                      24.97                        217
#> 1319 2008-08-11                      24.79                        215
#> 1320 2008-08-12                      24.59                        214
#> 1321 2008-08-13                      24.39                        212
#> 1322 2008-08-14                      24.16                        210
#> 1323 2008-08-15                      23.92                        208
#> 1324 2008-08-16                      23.66                        206
#> 1325 2008-08-17                      23.39                        203
#> 1326 2008-08-18                      23.14                        201
#> 1327 2008-08-19                      22.87                        199
#> 1328 2008-08-20                       22.6                        196
#> 1329 2008-08-21                      22.34                        194
#> 1330 2008-08-22                      22.07                        192
#> 1331 2008-08-23                      21.81                        189
#> 1332 2008-08-24                      21.56                        187
#> 1333 2008-08-25                      21.35                        185
#> 1334 2008-08-26                      21.11                        183
#> 1335 2008-08-27                       20.9                        182
#> 1336 2008-08-28                      20.71                        180
#> 1337 2008-08-29                      20.43                        177
#> 1338 2008-08-30                      20.15                        175
#> 1339 2008-08-31                      19.88                        173
#> 1340 2008-09-01                      19.62                        170
#> 1341 2008-09-02                      19.41                        169
#> 1342 2008-09-03                      19.12                        166
#> 1343 2008-09-04                      18.92                        164
#> 1344 2008-09-05                      18.67                        162
#> 1345 2008-09-06                      18.49                        161
#> 1346 2008-09-07                      18.28                        159
#> 1347 2008-09-08                      18.06                        157
#> 1348 2008-09-09                      17.87                        155
#> 1349 2008-09-10                      17.66                        153
#> 1350 2008-09-11                      17.43                        151
#> 1351 2008-09-12                      17.25                        150
#> 1352 2008-09-13                      17.06                        148
#> 1353 2008-09-14                      16.89                        147
#> 1354 2008-09-15                      16.66                        145
#> 1355 2008-09-16                      16.45                        143
#> 1356 2008-09-17                      16.21                        141
#> 1357 2008-09-18                      16.15                        140
#> 1358 2008-09-19                      16.03                        139
#> 1359 2008-09-20                      15.92                        138
#> 1360 2008-09-21                      15.92                        138
#> 1361 2008-09-22                      15.98                        139
#> 1362 2008-09-23                      15.98                        139
#> 1363 2008-09-24                       15.9                        138
#> 1364 2008-09-25                      15.72                        137
#> 1365 2008-09-26                      16.46                        143
#> 1366 2008-09-27                      22.62                        197
#> 1367 2008-09-28                       24.1                        209
#> 1368 2008-09-29                      25.04                        218
#> 1369 2008-09-30                      25.37                        220
#> 1370 2008-10-01                       25.4                        221
#> 1371 2008-10-02                      25.38                        220
#> 1372 2008-10-03                      25.24                        219
#> 1373 2008-10-04                      25.31                        220
#> 1374 2008-10-05                      25.24                        219
#> 1375 2008-10-06                      25.19                        219
#> 1376 2008-10-07                      25.08                        218
#> 1377 2008-10-08                      24.94                        217
#> 1378 2008-10-09                       24.8                        215
#> 1379 2008-10-10                      24.64                        214
#> 1380 2008-10-11                      24.55                        213
#> 1381 2008-10-12                      24.48                        213
#> 1382 2008-10-13                      24.41                        212
#> 1383 2008-10-14                      24.29                        211
#> 1384 2008-10-15                      24.23                        210
#> 1385 2008-10-16                      24.13                        210
#> 1386 2008-10-17                      24.06                        209
#> 1387 2008-10-18                      23.93                        208
#> 1388 2008-10-19                      23.82                        207
#> 1389 2008-10-20                      23.64                        205
#> 1390 2008-10-21                      23.46                        204
#> 1391 2008-10-22                      23.33                        203
#> 1392 2008-10-23                      23.16                        201
#> 1393 2008-10-24                      22.94                        199
#> 1394 2008-10-25                      22.83                        198
#> 1395 2008-10-26                      23.19                        201
#> 1396 2008-10-27                      26.24                        228
#> 1397 2008-10-28                      28.24                        245
#> 1398 2008-10-29                      28.54                        248
#> 1399 2008-10-30                      28.49                        247
#> 1400 2008-10-31                      28.42                        247
#> 1401 2008-11-01                      28.35                        246
#> 1402 2008-11-02                      28.24                        245
#> 1403 2008-11-03                      28.17                        245
#> 1404 2008-11-04                      28.07                        244
#> 1405 2008-11-05                      28.03                        243
#> 1406 2008-11-06                      27.98                        243
#> 1407 2008-11-07                      27.89                        242
#> 1408 2008-11-08                       27.8                        242
#> 1409 2008-11-09                      27.73                        241
#> 1410 2008-11-10                      27.64                        240
#> 1411 2008-11-11                      27.49                        239
#> 1412 2008-11-12                       27.4                        238
#> 1413 2008-11-13                      27.33                        237
#> 1414 2008-11-14                      27.18                        236
#> 1415 2008-11-15                      27.04                        235
#> 1416 2008-11-16                      26.91                        234
#> 1417 2008-11-17                      26.73                        232
#> 1418 2008-11-18                      26.67                        232
#> 1419 2008-11-19                      26.75                        232
#> 1420 2008-11-20                      26.82                        233
#> 1421 2008-11-21                      26.85                        233
#> 1422 2008-11-22                      26.77                        233
#> 1423 2008-11-23                      27.08                        235
#> 1424 2008-11-24                       27.2                        236
#> 1425 2008-11-25                      27.22                        236
#> 1426 2008-11-26                      27.25                        237
#> 1427 2008-11-27                      27.45                        238
#> 1428 2008-11-28                      27.77                        241
#> 1429 2008-11-29                      27.86                        242
#> 1430 2008-11-30                      27.86                        242
#> 1431 2008-12-01                      27.89                        242
#> 1432 2008-12-02                      27.93                        243
#> 1433 2008-12-03                      27.97                        243
#> 1434 2008-12-04                      27.94                        243
#> 1435 2008-12-05                      27.91                        242
#> 1436 2008-12-06                      27.87                        242
#> 1437 2008-12-07                      27.82                        242
#> 1438 2008-12-08                      27.79                        241
#> 1439 2008-12-09                      27.76                        241
#> 1440 2008-12-10                       27.8                        241
#> 1441 2008-12-11                      27.81                        242
#> 1442 2008-12-12                      27.84                        242
#> 1443 2008-12-13                      27.81                        242
#> 1444 2008-12-14                      27.81                        242
#> 1445 2008-12-15                      27.82                        242
#> 1446 2008-12-16                      27.83                        242
#> 1447 2008-12-17                      27.76                        241
#> 1448 2008-12-18                      27.69                        241
#> 1449 2008-12-19                      27.58                        240
#> 1450 2008-12-20                      28.09                        244
#> 1451 2008-12-21                      28.15                        245
#> 1452 2008-12-22                      29.26                        254
#> 1453 2008-12-23                      29.99                        260
#> 1454 2008-12-24                      30.31                        263
#> 1455 2008-12-25                      31.12                        270
#> 1456 2008-12-26                      31.44                        273
#> 1457 2008-12-27                      31.79                        276
#> 1458 2008-12-28                      32.11                        279
#> 1459 2008-12-29                      32.96                        286
#> 1460 2008-12-30                      33.64                        292
#> 1461 2008-12-31                      34.07                        296
#> 1462 2009-01-01                      34.51                        300
#> 1463 2009-01-02                      34.87                        303
#> 1464 2009-01-03                      35.28                        306
#> 1465 2009-01-04                      35.88                        312
#> 1466 2009-01-05                      37.32                        324
#> 1467 2009-01-06                      39.66                        345
#> 1468 2009-01-07                      42.56                        370
#> 1469 2009-01-08                      44.28                        385
#> 1470 2009-01-09                      45.06                        391
#> 1471 2009-01-10                      45.66                        397
#> 1472 2009-01-11                      46.05                        400
#> 1473 2009-01-12                      46.45                        403
#> 1474 2009-01-13                      46.69                        406
#> 1475 2009-01-14                      46.85                        407
#> 1476 2009-01-15                      47.07                        409
#> 1477 2009-01-16                      47.26                        411
#> 1478 2009-01-17                      47.61                        414
#> 1479 2009-01-18                      47.97                        417
#> 1480 2009-01-19                      48.19                        419
#> 1481 2009-01-20                      48.36                        420
#> 1482 2009-01-21                      48.54                        422
#> 1483 2009-01-22                      48.67                        423
#> 1484 2009-01-23                      48.81                        424
#> 1485 2009-01-24                       48.9                        425
#> 1486 2009-01-25                      48.99                        426
#> 1487 2009-01-26                      49.27                        428
#> 1488 2009-01-27                      49.48                        430
#> 1489 2009-01-28                      49.66                        431
#> 1490 2009-01-29                      49.86                        433
#> 1491 2009-01-30                      50.22                        436
#> 1492 2009-01-31                       50.5                        439
#> 1493 2009-02-01                      50.78                        441
#> 1494 2009-02-02                      50.95                        443
#> 1495 2009-02-03                      51.08                        444
#> 1496 2009-02-04                      51.18                        445
#> 1497 2009-02-05                       51.3                        446
#> 1498 2009-02-06                       51.4                        447
#> 1499 2009-02-07                      51.48                        447
#> 1500 2009-02-08                      51.54                        448
#> 1501 2009-02-09                      53.79                        467
#> 1502 2009-02-10                      54.97                        477
#> 1503 2009-02-11                      56.49                        491
#> 1504 2009-02-12                       57.6                        500
#> 1505 2009-02-13                      60.29                        524
#> 1506 2009-02-14                      62.46                        543
#> 1507 2009-02-15                      66.25                        576
#> 1508 2009-02-16                      67.79                        589
#> 1509 2009-02-17                      68.88                        598
#> 1510 2009-02-18                      69.59                        604
#> 1511 2009-02-19                      70.05                        608
#> 1512 2009-02-20                       70.7                        614
#> 1513 2009-02-21                      71.89                        625
#> 1514 2009-02-22                      72.42                        629
#> 1515 2009-02-23                      73.16                        636
#> 1516 2009-02-24                      74.26                        645
#> 1517 2009-02-25                      75.16                        653
#> 1518 2009-02-26                      76.02                        660
#> 1519 2009-02-27                      77.19                        671
#> 1520 2009-02-28                      78.13                        679
#> 1521 2009-03-01                      78.78                        684
#> 1522 2009-03-02                      79.27                        689
#> 1523 2009-03-03                      79.63                        692
#> 1524 2009-03-04                      79.97                        695
#> 1525 2009-03-05                      80.22                        697
#> 1526 2009-03-06                       80.5                        699
#> 1527 2009-03-07                      80.88                        703
#> 1528 2009-03-08                      82.72                        719
#> 1529 2009-03-09                      83.74                        727
#> 1530 2009-03-10                      84.16                        731
#> 1531 2009-03-11                      84.99                        738
#> 1532 2009-03-12                      85.68                        744
#> 1533 2009-03-13                      86.58                        752
#> 1534 2009-03-14                      87.92                        764
#> 1535 2009-03-15                         89                        773
#> 1536 2009-03-16                       89.7                        779
#> 1537 2009-03-17                      90.05                        782
#> 1538 2009-03-18                      90.35                        785
#> 1539 2009-03-19                      90.63                        787
#> 1540 2009-03-20                      91.38                        794
#> 1541 2009-03-21                      91.85                        798
#> 1542 2009-03-22                      92.31                        802
#> 1543 2009-03-23                      93.18                        809
#> 1544 2009-03-24                      93.77                        815
#> 1545 2009-03-25                         94                        817
#> 1546 2009-03-26                       94.6                        822
#> 1547 2009-03-27                      95.52                        830
#> 1548 2009-03-28                      96.04                        834
#> 1549 2009-03-29                      96.45                        838
#> 1550 2009-03-30                       96.5                        838
#> 1551 2009-03-31                      96.44                        838
#> 1552 2009-04-01                      96.84                        841
#> 1553 2009-04-02                      96.96                        842
#> 1554 2009-04-03                      97.06                        843
#> 1555 2009-04-04                      97.08                        843
#> 1556 2009-04-05                       97.1                        843
#> 1557 2009-04-06                      97.13                        844
#> 1558 2009-04-07                      97.26                        845
#> 1559 2009-04-08                      97.27                        845
#> 1560 2009-04-09                      97.32                        845
#> 1561 2009-04-10                       97.3                        845
#> 1562 2009-04-11                      97.41                        846
#> 1563 2009-04-12                      97.26                        845
#> 1564 2009-04-13                      97.25                        845
#> 1565 2009-04-14                      97.21                        844
#> 1566 2009-04-15                      97.21                        844
#> 1567 2009-04-16                      97.12                        844
#> 1568 2009-04-17                      97.09                        843
#> 1569 2009-04-18                      97.02                        843
#> 1570 2009-04-19                      97.01                        843
#> 1571 2009-04-20                       96.9                        842
#> 1572 2009-04-21                      96.78                        841
#> 1573 2009-04-22                      96.76                        841
#> 1574 2009-04-23                      97.11                        844
#> 1575 2009-04-24                      97.23                        845
#> 1576 2009-04-25                       97.3                        845
#> 1577 2009-04-26                      97.21                        844
#> 1578 2009-04-27                       97.2                        844
#> 1579 2009-04-28                       97.2                        844
#> 1580 2009-04-29                      97.07                        843
#> 1581 2009-04-30                      96.93                        842
#> 1582 2009-05-01                      96.99                        843
#> 1583 2009-05-02                      97.16                        844
#> 1584 2009-05-03                      97.18                        844
#> 1585 2009-05-04                      97.33                        846
#> 1586 2009-05-05                      97.29                        845
#> 1587 2009-05-06                      97.27                        845
#> 1588 2009-05-07                      97.24                        845
#> 1589 2009-05-08                      97.17                        844
#> 1590 2009-05-09                      97.15                        844
#> 1591 2009-05-10                      97.09                        843
#> 1592 2009-05-11                      97.02                        843
#> 1593 2009-05-12                      96.97                        842
#> 1594 2009-05-13                      96.81                        841
#> 1595 2009-05-14                      96.69                        840
#> 1596 2009-05-15                      96.47                        838
#> 1597 2009-05-16                      96.36                        837
#> 1598 2009-05-17                      96.21                        836
#> 1599 2009-05-18                      96.06                        834
#> 1600 2009-05-19                      95.87                        833
#> 1601 2009-05-20                      95.63                        831
#> 1602 2009-05-21                      95.55                        830
#> 1603 2009-05-22                      95.47                        829
#> 1604 2009-05-23                      95.36                        828
#> 1605 2009-05-24                      95.26                        827
#> 1606 2009-05-25                       95.1                        826
#> 1607 2009-05-26                      94.97                        825
#> 1608 2009-05-27                      94.82                        824
#> 1609 2009-05-28                      94.64                        822
#> 1610 2009-05-29                      94.49                        821
#> 1611 2009-05-30                      94.31                        819
#> 1612 2009-05-31                      94.23                        819
#> 1613 2009-06-01                      94.06                        817
#> 1614 2009-06-02                      93.87                        815
#> 1615 2009-06-03                      93.71                        814
#> 1616 2009-06-04                      93.54                        813
#> 1617 2009-06-05                      93.41                        811
#> 1618 2009-06-06                      93.19                        810
#> 1619 2009-06-07                      93.02                        808
#> 1620 2009-06-08                       92.9                        807
#> 1621 2009-06-09                      92.72                        805
#> 1622 2009-06-10                      92.53                        804
#> 1623 2009-06-11                      92.36                        802
#> 1624 2009-06-12                      92.15                        800
#> 1625 2009-06-13                      92.01                        799
#> 1626 2009-06-14                      91.82                        798
#> 1627 2009-06-15                      91.63                        796
#> 1628 2009-06-16                      91.48                        795
#> 1629 2009-06-17                       91.3                        793
#> 1630 2009-06-18                      91.09                        791
#> 1631 2009-06-19                      90.91                        790
#> 1632 2009-06-20                      90.78                        789
#> 1633 2009-06-21                       90.6                        787
#> 1634 2009-06-22                      90.35                        785
#> 1635 2009-06-23                      90.19                        783
#> 1636 2009-06-24                         90                        782
#> 1637 2009-06-25                      89.79                        780
#> 1638 2009-06-26                      89.58                        778
#> 1639 2009-06-27                      89.37                        776
#> 1640 2009-06-28                      89.14                        774
#> 1641 2009-06-29                      88.97                        773
#> 1642 2009-06-30                      88.74                        771
#> 1643 2009-07-01                      88.54                        769
#> 1644 2009-07-02                      88.38                        768
#> 1645 2009-07-03                      88.17                        766
#> 1646 2009-07-04                      87.95                        764
#> 1647 2009-07-05                      87.79                        763
#> 1648 2009-07-06                      87.62                        761
#> 1649 2009-07-07                      87.39                        759
#> 1650 2009-07-08                      87.18                        757
#> 1651 2009-07-09                      86.95                        755
#> 1652 2009-07-10                      86.77                        754
#> 1653 2009-07-11                      86.56                        752
#> 1654 2009-07-12                      86.43                        751
#> 1655 2009-07-13                      86.26                        749
#> 1656 2009-07-14                      86.02                        747
#> 1657 2009-07-15                      85.78                        745
#> 1658 2009-07-16                      85.61                        744
#> 1659 2009-07-17                      85.36                        742
#> 1660 2009-07-18                      85.17                        740
#> 1661 2009-07-19                      84.93                        738
#> 1662 2009-07-20                      84.74                        736
#> 1663 2009-07-21                      84.44                        733
#> 1664 2009-07-22                      84.26                        732
#> 1665 2009-07-23                      84.03                        730
#> 1666 2009-07-24                      83.84                        728
#> 1667 2009-07-25                      83.56                        726
#> 1668 2009-07-26                      83.37                        724
#> 1669 2009-07-27                      83.18                        723
#> 1670 2009-07-28                      82.92                        720
#> 1671 2009-07-29                      82.78                        719
#> 1672 2009-07-30                      82.52                        717
#> 1673 2009-07-31                      82.36                        715
#> 1674 2009-08-01                      82.19                        714
#> 1675 2009-08-02                      81.95                        712
#> 1676 2009-08-03                      81.73                        710
#> 1677 2009-08-04                      81.54                        708
#> 1678 2009-08-05                      81.32                        706
#> 1679 2009-08-06                       81.1                        705
#> 1680 2009-08-07                      80.92                        703
#> 1681 2009-08-08                      80.81                        702
#> 1682 2009-08-09                      80.57                        700
#> 1683 2009-08-10                      80.33                        698
#> 1684 2009-08-11                      80.18                        696
#> 1685 2009-08-12                      79.95                        694
#> 1686 2009-08-13                      79.75                        693
#> 1687 2009-08-14                      79.51                        691
#> 1688 2009-08-15                      79.28                        689
#> 1689 2009-08-16                      79.04                        687
#> 1690 2009-08-17                      78.84                        685
#> 1691 2009-08-18                      78.62                        683
#> 1692 2009-08-19                      78.39                        681
#> 1693 2009-08-20                      78.22                        679
#> 1694 2009-08-21                      77.88                        677
#> 1695 2009-08-22                      77.64                        674
#> 1696 2009-08-23                      77.38                        672
#> 1697 2009-08-24                      77.15                        670
#> 1698 2009-08-25                      76.89                        668
#> 1699 2009-08-26                      76.61                        666
#> 1700 2009-08-27                      76.36                        663
#> 1701 2009-08-28                      76.11                        661
#> 1702 2009-08-29                      75.86                        659
#> 1703 2009-08-30                      75.64                        657
#> 1704 2009-08-31                      75.38                        655
#> 1705 2009-09-01                      75.28                        654
#> 1706 2009-09-02                      75.34                        654
#> 1707 2009-09-03                      75.12                        653
#> 1708 2009-09-04                      74.91                        651
#> 1709 2009-09-05                      74.77                        650
#> 1710 2009-09-06                      74.59                        648
#> 1711 2009-09-07                      74.36                        646
#> 1712 2009-09-08                      75.13                        653
#> 1713 2009-09-09                      85.14                        740
#> 1714 2009-09-10                      88.23                        766
#> 1715 2009-09-11                      84.68                        736
#> 1716 2009-09-12                      84.83                        737
#> 1717 2009-09-13                       86.3                        750
#> 1718 2009-09-14                      86.61                        752
#> 1719 2009-09-15                      86.73                        753
#> 1720 2009-09-16                      86.74                        753
#> 1721 2009-09-17                      86.58                        752
#> 1722 2009-09-18                      86.37                        750
#> 1723 2009-09-19                      86.28                        750
#> 1724 2009-09-20                      86.25                        749
#> 1725 2009-09-21                      86.41                        751
#> 1726 2009-09-22                      86.54                        752
#> 1727 2009-09-23                      86.54                        752
#> 1728 2009-09-24                      86.33                        750
#> 1729 2009-09-25                       86.2                        749
#> 1730 2009-09-26                      86.01                        747
#> 1731 2009-09-27                      85.79                        745
#> 1732 2009-09-28                      85.44                        742
#> 1733 2009-09-29                      85.22                        740
#> 1734 2009-09-30                      84.98                        738
#> 1735 2009-10-01                      84.88                        737
#> 1736 2009-10-02                      84.68                        736
#> 1737 2009-10-03                      84.51                        734
#> 1738 2009-10-04                      84.36                        733
#> 1739 2009-10-05                      84.32                        732
#> 1740 2009-10-06                      84.37                        733
#> 1741 2009-10-07                      84.13                        731
#> 1742 2009-10-08                       83.9                        729
#> 1743 2009-10-09                      83.73                        727
#> 1744 2009-10-10                       83.6                        726
#> 1745 2009-10-11                      83.36                        724
#> 1746 2009-10-12                      83.32                        724
#> 1747 2009-10-13                      82.98                        721
#> 1748 2009-10-14                       82.8                        719
#> 1749 2009-10-15                      82.42                        716
#> 1750 2009-10-16                      82.33                        715
#> 1751 2009-10-17                       82.6                        718
#> 1752 2009-10-18                      83.04                        721
#> 1753 2009-10-19                      82.59                        717
#> 1754 2009-10-20                      82.24                        714
#> 1755 2009-10-21                      82.16                        714
#> 1756 2009-10-22                      81.97                        712
#> 1757 2009-10-23                      81.81                        711
#> 1758 2009-10-24                      81.62                        709
#> 1759 2009-10-25                      81.39                        707
#> 1760 2009-10-26                      81.17                        705
#> 1761 2009-10-27                      81.06                        704
#> 1762 2009-10-28                      80.89                        703
#> 1763 2009-10-29                       80.8                        702
#> 1764 2009-10-30                      80.92                        703
#> 1765 2009-10-31                      80.76                        702
#> 1766 2009-11-01                      85.78                        745
#> 1767 2009-11-02                      86.93                        755
#> 1768 2009-11-03                      87.16                        757
#> 1769 2009-11-04                      87.39                        759
#> 1770 2009-11-05                      88.15                        766
#> 1771 2009-11-06                       88.3                        767
#> 1772 2009-11-07                      88.13                        766
#> 1773 2009-11-08                      87.94                        764
#> 1774 2009-11-09                      87.75                        762
#> 1775 2009-11-10                      87.67                        762
#> 1776 2009-11-11                      87.72                        762
#> 1777 2009-11-12                      87.93                        764
#> 1778 2009-11-13                      88.05                        765
#> 1779 2009-11-14                      88.05                        765
#> 1780 2009-11-15                      87.94                        764
#> 1781 2009-11-16                      88.05                        765
#> 1782 2009-11-17                      87.67                        762
#> 1783 2009-11-18                      87.42                        759
#> 1784 2009-11-19                      87.22                        758
#> 1785 2009-11-20                      87.23                        758
#> 1786 2009-11-21                      87.06                        756
#> 1787 2009-11-22                      87.02                        756
#> 1788 2009-11-23                      86.95                        755
#> 1789 2009-11-24                       86.8                        754
#> 1790 2009-11-25                      86.71                        753
#> 1791 2009-11-26                       86.5                        751
#> 1792 2009-11-27                      86.34                        750
#> 1793 2009-11-28                      86.29                        750
#> 1794 2009-11-29                      85.98                        747
#> 1795 2009-11-30                      86.01                        747
#> 1796 2009-12-01                      85.99                        747
#> 1797 2009-12-02                      85.99                        747
#> 1798 2009-12-03                      85.66                        744
#> 1799 2009-12-04                       85.6                        744
#> 1800 2009-12-05                      85.48                        743
#> 1801 2009-12-06                      85.34                        741
#> 1802 2009-12-07                       85.5                        743
#> 1803 2009-12-08                      85.49                        743
#> 1804 2009-12-09                      85.26                        741
#> 1805 2009-12-10                      84.79                        737
#> 1806 2009-12-11                      84.79                        737
#> 1807 2009-12-12                      86.89                        755
#> 1808 2009-12-13                         88                        764
#> 1809 2009-12-14                      89.47                        777
#> 1810 2009-12-15                      89.72                        779
#> 1811 2009-12-16                       89.6                        778
#> 1812 2009-12-17                      89.55                        778
#> 1813 2009-12-18                      89.58                        778
#> 1814 2009-12-19                      91.05                        791
#> 1815 2009-12-20                      90.42                        785
#> 1816 2009-12-21                      92.12                        800
#> 1817 2009-12-22                      91.58                        796
#> 1818 2009-12-23                      91.53                        795
#> 1819 2009-12-24                      91.75                        797
#> 1820 2009-12-25                      91.74                        797
#> 1821 2009-12-26                      91.69                        797
#> 1822 2009-12-27                      91.73                        797
#> 1823 2009-12-28                      91.58                        796
#> 1824 2009-12-29                      91.92                        798
#> 1825 2009-12-30                      91.97                        799
#> 1826 2009-12-31                         92                        799
#> 1827 2010-01-01                      92.01                        799
#> 1828 2010-01-02                      92.01                        799
#> 1829 2010-01-03                      92.65                        805
#> 1830 2010-01-04                      93.32                        811
#> 1831 2010-01-05                      93.77                        815
#> 1832 2010-01-06                      93.88                        816
#> 1833 2010-01-07                      94.04                        817
#> 1834 2010-01-08                      94.09                        817
#> 1835 2010-01-09                      94.12                        818
#> 1836 2010-01-10                      94.01                        817
#> 1837 2010-01-11                      94.17                        818
#> 1838 2010-01-12                      94.14                        818
#> 1839 2010-01-13                      94.17                        818
#> 1840 2010-01-14                      94.82                        824
#> 1841 2010-01-15                      94.26                        819
#> 1842 2010-01-16                      94.31                        819
#> 1843 2010-01-17                      94.48                        821
#> 1844 2010-01-18                      94.33                        819
#> 1845 2010-01-19                      95.08                        826
#> 1846 2010-01-20                       94.7                        823
#> 1847 2010-01-21                      94.61                        822
#> 1848 2010-01-22                      95.03                        826
#> 1849 2010-01-23                      96.75                        840
#> 1850 2010-01-24                      96.85                        841
#> 1851 2010-01-25                      96.41                        837
#> 1852 2010-01-26                      96.45                        838
#> 1853 2010-01-27                      96.15                        835
#> 1854 2010-01-28                      96.41                        837
#> 1855 2010-01-29                      96.67                        840
#> 1856 2010-01-30                       96.6                        839
#> 1857 2010-01-31                      97.14                        844
#> 1858 2010-02-01                      97.45                        847
#> 1859 2010-02-02                      95.94                        833
#> 1860 2010-02-03                      95.89                        833
#> 1861 2010-02-04                      96.01                        834
#> 1862 2010-02-05                      96.17                        835
#> 1863 2010-02-06                      96.46                        838
#> 1864 2010-02-07                      96.56                        839
#> 1865 2010-02-08                      97.15                        844
#> 1866 2010-02-09                      96.88                        842
#> 1867 2010-02-10                      97.01                        843
#> 1868 2010-02-11                      96.76                        841
#> 1869 2010-02-12                      96.84                        841
#> 1870 2010-02-13                      96.74                        840
#> 1871 2010-02-14                      96.81                        841
#> 1872 2010-02-15                      96.45                        838
#> 1873 2010-02-16                      96.58                        839
#> 1874 2010-02-17                      96.72                        840
#> 1875 2010-02-18                      96.67                        840
#> 1876 2010-02-19                      97.15                        844
#> 1877 2010-02-20                      97.19                        844
#> 1878 2010-02-21                      97.09                        843
#> 1879 2010-02-22                      97.21                        844
#> 1880 2010-02-23                      97.24                        845
#> 1881 2010-02-24                      97.26                        845
#> 1882 2010-02-25                      97.52                        847
#> 1883 2010-02-26                      97.87                        850
#> 1884 2010-02-27                      97.49                        847
#> 1885 2010-02-28                      97.47                        847
#> 1886 2010-03-01                      97.69                        849
#> 1887 2010-03-02                      97.73                        849
#> 1888 2010-03-03                      97.84                        850
#> 1889 2010-03-04                      97.99                        851
#> 1890 2010-03-05                       98.5                        856
#> 1891 2010-03-06                       98.5                        856
#> 1892 2010-03-07                      98.14                        853
#> 1893 2010-03-08                      98.26                        854
#> 1894 2010-03-09                       98.6                        857
#> 1895 2010-03-10                      98.43                        855
#> 1896 2010-03-11                      98.81                        858
#> 1897 2010-03-12                      98.82                        858
#> 1898 2010-03-13                      98.97                        860
#> 1899 2010-03-14                      98.87                        859
#> 1900 2010-03-15                      98.89                        859
#> 1901 2010-03-16                      98.93                        859
#> 1902 2010-03-17                      98.92                        859
#> 1903 2010-03-18                      98.94                        859
#> 1904 2010-03-19                      99.09                        861
#> 1905 2010-03-20                      99.06                        860
#> 1906 2010-03-21                      99.12                        861
#> 1907 2010-03-22                      99.16                        861
#> 1908 2010-03-23                      99.11                        861
#> 1909 2010-03-24                      99.09                        861
#> 1910 2010-03-25                      99.09                        861
#> 1911 2010-03-26                         99                        860
#> 1912 2010-03-27                      98.97                        860
#> 1913 2010-03-28                      98.84                        859
#> 1914 2010-03-29                      98.86                        859
#> 1915 2010-03-30                      98.97                        860
#> 1916 2010-03-31                      98.97                        860
#> 1917 2010-04-01                      98.95                        860
#> 1918 2010-04-02                      98.93                        859
#> 1919 2010-04-03                      98.82                        858
#> 1920 2010-04-04                      98.76                        858
#> 1921 2010-04-05                      98.71                        857
#> 1922 2010-04-06                      98.54                        856
#> 1923 2010-04-07                      98.51                        856
#> 1924 2010-04-08                      98.97                        860
#> 1925 2010-04-09                      99.01                        860
#> 1926 2010-04-10                      98.96                        860
#> 1927 2010-04-11                      98.93                        859
#> 1928 2010-04-12                      98.82                        858
#> 1929 2010-04-13                      98.79                        858
#> 1930 2010-04-14                      98.64                        857
#> 1931 2010-04-15                      98.49                        856
#> 1932 2010-04-16                      98.44                        855
#> 1933 2010-04-17                      98.36                        854
#> 1934 2010-04-18                      98.36                        854
#> 1935 2010-04-19                      98.22                        853
#> 1936 2010-04-20                      98.32                        854
#> 1937 2010-04-21                      98.44                        855
#> 1938 2010-04-22                       98.4                        855
#> 1939 2010-04-23                      98.28                        854
#> 1940 2010-04-24                      98.21                        853
#> 1941 2010-04-25                      98.18                        853
#> 1942 2010-04-26                      97.89                        850
#> 1943 2010-04-27                      97.74                        849
#> 1944 2010-04-28                      97.49                        847
#> 1945 2010-04-29                      97.33                        845
#> 1946 2010-04-30                      97.13                        844
#> 1947 2010-05-01                      96.91                        842
#> 1948 2010-05-02                      96.67                        840
#> 1949 2010-05-03                       96.4                        837
#> 1950 2010-05-04                      96.42                        838
#> 1951 2010-05-05                      96.08                        835
#> 1952 2010-05-06                       95.9                        833
#> 1953 2010-05-07                      95.67                        831
#> 1954 2010-05-08                      95.38                        829
#> 1955 2010-05-09                      95.25                        827
#> 1956 2010-05-10                      95.04                        826
#> 1957 2010-05-11                      94.86                        824
#> 1958 2010-05-12                      94.62                        822
#> 1959 2010-05-13                      94.46                        821
#> 1960 2010-05-14                       94.3                        819
#> 1961 2010-05-15                      94.08                        817
#> 1962 2010-05-16                      93.81                        815
#> 1963 2010-05-17                       93.5                        812
#> 1964 2010-05-18                      93.23                        810
#> 1965 2010-05-19                      93.04                        808
#> 1966 2010-05-20                      92.87                        807
#> 1967 2010-05-21                      92.76                        806
#> 1968 2010-05-22                      92.64                        805
#> 1969 2010-05-23                      92.56                        804
#> 1970 2010-05-24                      92.54                        804
#> 1971 2010-05-25                      92.31                        802
#> 1972 2010-05-26                      92.17                        801
#> 1973 2010-05-27                       91.9                        798
#> 1974 2010-05-28                       91.7                        797
#> 1975 2010-05-29                      91.43                        794
#> 1976 2010-05-30                      91.21                        792
#> 1977 2010-05-31                      90.95                        790
#> 1978 2010-06-01                      90.79                        789
#> 1979 2010-06-02                      90.61                        787
#> 1980 2010-06-03                      90.47                        786
#> 1981 2010-06-04                      90.21                        784
#> 1982 2010-06-05                      90.07                        782
#> 1983 2010-06-06                      89.91                        781
#> 1984 2010-06-07                      90.65                        787
#> 1985 2010-06-08                      91.57                        795
#> 1986 2010-06-09                      92.58                        804
#> 1987 2010-06-10                      92.58                        804
#> 1988 2010-06-11                      92.47                        803
#> 1989 2010-06-12                      92.15                        800
#> 1990 2010-06-13                      91.88                        798
#> 1991 2010-06-14                      91.71                        797
#> 1992 2010-06-15                      91.43                        794
#> 1993 2010-06-16                      91.22                        792
#> 1994 2010-06-17                      90.95                        790
#> 1995 2010-06-18                      90.66                        788
#> 1996 2010-06-19                      90.37                        785
#> 1997 2010-06-20                      89.96                        782
#> 1998 2010-06-21                      89.82                        780
#> 1999 2010-06-22                      89.46                        777
#> 2000 2010-06-23                      89.41                        777
#> 2001 2010-06-24                      89.35                        776
#> 2002 2010-06-25                      89.14                        774
#> 2003 2010-06-26                      88.97                        773
#> 2004 2010-06-27                      88.77                        771
#> 2005 2010-06-28                      88.49                        769
#> 2006 2010-06-29                      88.18                        766
#> 2007 2010-06-30                      87.93                        764
#> 2008 2010-07-01                       87.9                        764
#> 2009 2010-07-02                      87.66                        761
#> 2010 2010-07-03                      87.44                        760
#> 2011 2010-07-04                      87.14                        757
#> 2012 2010-07-05                      86.81                        754
#> 2013 2010-07-06                      86.56                        752
#> 2014 2010-07-07                      86.26                        749
#> 2015 2010-07-08                      86.03                        747
#> 2016 2010-07-09                      86.09                        748
#> 2017 2010-07-10                      86.75                        754
#> 2018 2010-07-11                      86.61                        752
#> 2019 2010-07-12                      86.26                        749
#> 2020 2010-07-13                      86.14                        748
#> 2021 2010-07-14                      85.84                        746
#> 2022 2010-07-15                      85.56                        743
#> 2023 2010-07-16                      85.38                        742
#> 2024 2010-07-17                      85.09                        739
#> 2025 2010-07-18                      84.81                        737
#> 2026 2010-07-19                      84.56                        735
#> 2027 2010-07-20                      84.28                        732
#> 2028 2010-07-21                      84.38                        733
#> 2029 2010-07-22                      84.27                        732
#> 2030 2010-07-23                      83.98                        730
#> 2031 2010-07-24                      83.75                        728
#> 2032 2010-07-25                      83.46                        725
#> 2033 2010-07-26                      83.12                        722
#> 2034 2010-07-27                      82.98                        721
#> 2035 2010-07-28                      82.71                        719
#> 2036 2010-07-29                       82.4                        716
#> 2037 2010-07-30                      82.12                        713
#> 2038 2010-07-31                      81.84                        711
#> 2039 2010-08-01                      81.58                        709
#> 2040 2010-08-02                      81.36                        707
#> 2041 2010-08-03                      81.08                        704
#> 2042 2010-08-04                      80.77                        702
#> 2043 2010-08-05                      80.53                        700
#> 2044 2010-08-06                      80.21                        697
#> 2045 2010-08-07                      79.88                        694
#> 2046 2010-08-08                      79.69                        692
#> 2047 2010-08-09                      79.38                        690
#> 2048 2010-08-10                         79                        686
#> 2049 2010-08-11                      78.63                        683
#> 2050 2010-08-12                       78.3                        680
#> 2051 2010-08-13                      77.98                        677
#> 2052 2010-08-14                      77.64                        674
#> 2053 2010-08-15                      77.36                        672
#> 2054 2010-08-16                      77.07                        669
#> 2055 2010-08-17                      76.77                        667
#> 2056 2010-08-18                      76.47                        664
#> 2057 2010-08-19                      76.14                        661
#> 2058 2010-08-20                      75.82                        659
#> 2059 2010-08-21                      75.39                        655
#> 2060 2010-08-22                      74.99                        651
#> 2061 2010-08-23                      74.63                        648
#> 2062 2010-08-24                      74.34                        646
#> 2063 2010-08-25                         74                        643
#> 2064 2010-08-26                       73.7                        640
#> 2065 2010-08-27                      73.41                        638
#> 2066 2010-08-28                      73.14                        635
#> 2067 2010-08-29                      72.84                        633
#> 2068 2010-08-30                      72.51                        630
#> 2069 2010-08-31                      72.08                        626
#> 2070 2010-09-01                      71.88                        624
#> 2071 2010-09-02                      71.52                        621
#> 2072 2010-09-03                      71.23                        619
#> 2073 2010-09-04                      70.88                        616
#> 2074 2010-09-05                      70.75                        615
#> 2075 2010-09-06                      70.51                        613
#> 2076 2010-09-07                      70.22                        610
#> 2077 2010-09-08                      69.98                        608
#> 2078 2010-09-09                      69.66                        605
#> 2079 2010-09-10                      69.42                        603
#> 2080 2010-09-11                      69.26                        602
#> 2081 2010-09-12                      69.05                        600
#> 2082 2010-09-13                      68.94                        599
#> 2083 2010-09-14                      68.69                        597
#> 2084 2010-09-15                      68.43                        594
#> 2085 2010-09-16                      68.13                        592
#> 2086 2010-09-17                      67.92                        590
#> 2087 2010-09-18                      67.68                        588
#> 2088 2010-09-19                      67.46                        586
#> 2089 2010-09-20                      67.16                        583
#> 2090 2010-09-21                      66.94                        581
#> 2091 2010-09-22                      66.68                        579
#> 2092 2010-09-23                      66.31                        576
#> 2093 2010-09-24                      66.04                        574
#> 2094 2010-09-25                      65.74                        571
#> 2095 2010-09-26                      65.52                        569
#> 2096 2010-09-27                      65.26                        567
#> 2097 2010-09-28                      65.03                        565
#> 2098 2010-09-29                       64.8                        563
#> 2099 2010-09-30                      64.58                        561
#> 2100 2010-10-01                      64.37                        559
#> 2101 2010-10-02                      64.06                        556
#> 2102 2010-10-03                      63.82                        554
#> 2103 2010-10-04                      63.57                        552
#> 2104 2010-10-05                      63.31                        550
#> 2105 2010-10-06                      63.03                        548
#> 2106 2010-10-07                      62.85                        546
#> 2107 2010-10-08                      62.91                        547
#> 2108 2010-10-09                      64.18                        558
#> 2109 2010-10-10                      63.93                        555
#> 2110 2010-10-11                      63.73                        554
#> 2111 2010-10-12                      63.47                        551
#> 2112 2010-10-13                       63.3                        550
#> 2113 2010-10-14                      63.53                        552
#> 2114 2010-10-15                      64.82                        563
#> 2115 2010-10-16                      65.43                        568
#> 2116 2010-10-17                       65.3                        567
#> 2117 2010-10-18                      65.21                        566
#> 2118 2010-10-19                      65.11                        566
#> 2119 2010-10-20                         65                        565
#> 2120 2010-10-21                      64.86                        563
#> 2121 2010-10-22                      64.69                        562
#> 2122 2010-10-23                      64.51                        560
#> 2123 2010-10-24                      64.28                        558
#> 2124 2010-10-25                      64.11                        557
#> 2125 2010-10-26                      63.93                        555
#> 2126 2010-10-27                      63.86                        555
#> 2127 2010-10-28                      64.64                        562
#> 2128 2010-10-29                       71.5                        621
#> 2129 2010-10-30                      74.19                        644
#> 2130 2010-10-31                      74.58                        648
#> 2131 2010-11-01                      74.57                        648
#> 2132 2010-11-02                       74.5                        647
#> 2133 2010-11-03                      74.31                        645
#> 2134 2010-11-04                      74.03                        643
#> 2135 2010-11-05                      73.91                        642
#> 2136 2010-11-06                      73.77                        641
#> 2137 2010-11-07                      73.62                        640
#> 2138 2010-11-08                      73.37                        637
#> 2139 2010-11-09                      73.17                        636
#> 2140 2010-11-10                         73                        634
#> 2141 2010-11-11                      72.78                        632
#> 2142 2010-11-12                      72.64                        631
#> 2143 2010-11-13                      72.51                        630
#> 2144 2010-11-14                       72.3                        628
#> 2145 2010-11-15                      72.14                        627
#> 2146 2010-11-16                      71.91                        625
#> 2147 2010-11-17                      71.74                        623
#> 2148 2010-11-18                      71.53                        621
#> 2149 2010-11-19                      71.35                        620
#> 2150 2010-11-20                      71.22                        619
#> 2151 2010-11-21                      70.98                        617
#> 2152 2010-11-22                      70.77                        615
#> 2153 2010-11-23                      70.58                        613
#> 2154 2010-11-24                      70.56                        613
#> 2155 2010-11-25                      70.53                        613
#> 2156 2010-11-26                      70.45                        612
#> 2157 2010-11-27                      70.97                        617
#> 2158 2010-11-28                      71.16                        618
#> 2159 2010-11-29                      71.06                        617
#> 2160 2010-11-30                      71.29                        619
#> 2161 2010-12-01                      71.05                        617
#> 2162 2010-12-02                      70.78                        615
#> 2163 2010-12-03                      70.57                        613
#> 2164 2010-12-04                      70.32                        611
#> 2165 2010-12-05                      70.21                        610
#> 2166 2010-12-06                       70.1                        609
#> 2167 2010-12-07                      69.81                        606
#> 2168 2010-12-08                      69.49                        604
#> 2169 2010-12-09                      69.34                        602
#> 2170 2010-12-10                      69.56                        604
#> 2171 2010-12-11                      71.57                        622
#> 2172 2010-12-12                       73.2                        636
#> 2173 2010-12-13                      73.63                        640
#> 2174 2010-12-14                      74.14                        644
#> 2175 2010-12-15                      74.53                        647
#> 2176 2010-12-16                      74.72                        649
#> 2177 2010-12-17                      76.64                        666
#> 2178 2010-12-18                      78.37                        681
#> 2179 2010-12-19                      78.95                        686
#> 2180 2010-12-20                      79.43                        690
#> 2181 2010-12-21                      79.66                        692
#> 2182 2010-12-22                      79.83                        693
#> 2183 2010-12-23                      79.72                        693
#> 2184 2010-12-24                      79.74                        693
#> 2185 2010-12-25                      79.67                        692
#> 2186 2010-12-26                      79.79                        693
#> 2187 2010-12-27                       80.4                        698
#> 2188 2010-12-28                      81.94                        712
#> 2189 2010-12-29                      82.52                        717
#> 2190 2010-12-30                      83.47                        725
#> 2191 2010-12-31                      83.79                        728
#> 2192 2011-01-01                      83.85                        728
#> 2193 2011-01-02                       83.8                        728
#> 2194 2011-01-03                      83.76                        728
#> 2195 2011-01-04                      83.96                        729
#> 2196 2011-01-05                       84.5                        734
#> 2197 2011-01-06                      84.87                        737
#> 2198 2011-01-07                      85.04                        739
#> 2199 2011-01-08                      85.13                        739
#> 2200 2011-01-09                      85.17                        740
#> 2201 2011-01-10                      85.15                        740
#> 2202 2011-01-11                      85.09                        739
#> 2203 2011-01-12                         85                        738
#> 2204 2011-01-13                      84.99                        738
#> 2205 2011-01-14                      84.91                        738
#> 2206 2011-01-15                      84.83                        737
#> 2207 2011-01-16                      84.75                        736
#> 2208 2011-01-17                      85.03                        739
#> 2209 2011-01-18                      85.04                        739
#> 2210 2011-01-19                      85.03                        739
#> 2211 2011-01-20                      84.99                        738
#> 2212 2011-01-21                      84.86                        737
#> 2213 2011-01-22                      84.88                        737
#> 2214 2011-01-23                      84.85                        737
#> 2215 2011-01-24                      84.95                        738
#> 2216 2011-01-25                      85.48                        743
#> 2217 2011-01-26                      87.05                        756
#> 2218 2011-01-27                      88.21                        766
#> 2219 2011-01-28                      88.73                        771
#> 2220 2011-01-29                      88.96                        773
#> 2221 2011-01-30                      89.23                        775
#> 2222 2011-01-31                      89.79                        780
#> 2223 2011-02-01                      90.21                        784
#> 2224 2011-02-02                      90.33                        785
#> 2225 2011-02-03                      90.55                        787
#> 2226 2011-02-04                      90.85                        789
#> 2227 2011-02-05                      90.99                        790
#> 2228 2011-02-06                      91.07                        791
#> 2229 2011-02-07                      91.19                        792
#> 2230 2011-02-08                      91.17                        792
#> 2231 2011-02-09                      91.16                        792
#> 2232 2011-02-10                      91.23                        792
#> 2233 2011-02-11                      91.25                        793
#> 2234 2011-02-12                      91.16                        792
#> 2235 2011-02-13                      91.21                        792
#> 2236 2011-02-14                       91.2                        792
#> 2237 2011-02-15                      91.08                        791
#> 2238 2011-02-16                      91.02                        791
#> 2239 2011-02-17                      90.89                        790
#> 2240 2011-02-18                      90.72                        788
#> 2241 2011-02-19                      90.76                        788
#> 2242 2011-02-20                      90.78                        789
#> 2243 2011-02-21                      90.73                        788
#> 2244 2011-02-22                      90.54                        787
#> 2245 2011-02-23                      90.71                        788
#> 2246 2011-02-24                      91.17                        792
#> 2247 2011-02-25                      91.65                        796
#> 2248 2011-02-26                      91.95                        799
#> 2249 2011-02-27                      92.36                        802
#> 2250 2011-02-28                      92.67                        805
#> 2251 2011-03-01                      92.85                        807
#> 2252 2011-03-02                      93.01                        808
#> 2253 2011-03-03                      93.04                        808
#> 2254 2011-03-04                      93.14                        809
#> 2255 2011-03-05                      93.26                        810
#> 2256 2011-03-06                      93.14                        809
#> 2257 2011-03-07                      93.07                        808
#> 2258 2011-03-08                      93.08                        809
#> 2259 2011-03-09                       93.1                        809
#> 2260 2011-03-10                      92.95                        807
#> 2261 2011-03-11                      93.05                        808
#> 2262 2011-03-12                      93.38                        811
#> 2263 2011-03-13                      93.73                        814
#> 2264 2011-03-14                         94                        817
#> 2265 2011-03-15                      94.09                        817
#> 2266 2011-03-16                      94.19                        818
#> 2267 2011-03-17                      94.19                        818
#> 2268 2011-03-18                      94.04                        817
#> 2269 2011-03-19                      94.03                        817
#> 2270 2011-03-20                      94.15                        818
#> 2271 2011-03-21                      94.27                        819
#> 2272 2011-03-22                      94.36                        820
#> 2273 2011-03-23                      94.43                        820
#> 2274 2011-03-24                      94.45                        820
#> 2275 2011-03-25                      94.41                        820
#> 2276 2011-03-26                      94.44                        820
#> 2277 2011-03-27                      94.45                        820
#> 2278 2011-03-28                      94.47                        821
#> 2279 2011-03-29                      94.33                        819
#> 2280 2011-03-30                      94.34                        819
#> 2281 2011-03-31                      94.32                        819
#> 2282 2011-04-01                      94.27                        819
#> 2283 2011-04-02                      94.34                        820
#> 2284 2011-04-03                      95.15                        827
#> 2285 2011-04-04                      94.81                        824
#> 2286 2011-04-05                      95.07                        826
#> 2287 2011-04-06                       95.2                        827
#> 2288 2011-04-07                      95.36                        828
#> 2289 2011-04-08                      95.36                        828
#> 2290 2011-04-09                      95.53                        830
#> 2291 2011-04-10                       95.6                        830
#> 2292 2011-04-11                      95.62                        831
#> 2293 2011-04-12                       95.7                        831
#> 2294 2011-04-13                      95.77                        832
#> 2295 2011-04-14                      95.74                        832
#> 2296 2011-04-15                      95.87                        833
#> 2297 2011-04-16                      95.96                        834
#> 2298 2011-04-17                      95.98                        834
#> 2299 2011-04-18                      96.15                        835
#> 2300 2011-04-19                       96.6                        839
#> 2301 2011-04-20                      96.65                        840
#> 2302 2011-04-21                       96.9                        842
#> 2303 2011-04-22                      97.07                        843
#> 2304 2011-04-23                       97.1                        843
#> 2305 2011-04-24                      97.19                        844
#> 2306 2011-04-25                      97.19                        844
#> 2307 2011-04-26                      97.23                        845
#> 2308 2011-04-27                      97.28                        845
#> 2309 2011-04-28                      97.41                        846
#> 2310 2011-04-29                      97.35                        846
#> 2311 2011-04-30                      97.36                        846
#> 2312 2011-05-01                      97.34                        846
#> 2313 2011-05-02                      97.36                        846
#> 2314 2011-05-03                       97.3                        845
#> 2315 2011-05-04                      97.42                        846
#> 2316 2011-05-05                      97.71                        849
#> 2317 2011-05-06                       97.4                        846
#> 2318 2011-05-07                      97.63                        848
#> 2319 2011-05-08                      97.59                        848
#> 2320 2011-05-09                      97.33                        846
#> 2321 2011-05-10                      97.21                        844
#> 2322 2011-05-11                      97.09                        843
#> 2323 2011-05-12                      96.95                        842
#> 2324 2011-05-13                      96.75                        840
#> 2325 2011-05-14                      96.54                        839
#> 2326 2011-05-15                       96.3                        837
#> 2327 2011-05-16                      96.26                        836
#> 2328 2011-05-17                      96.16                        835
#> 2329 2011-05-18                      95.86                        833
#> 2330 2011-05-19                      95.73                        832
#> 2331 2011-05-20                       95.6                        830
#> 2332 2011-05-21                      95.52                        830
#> 2333 2011-05-22                      95.38                        829
#> 2334 2011-05-23                      95.14                        826
#> 2335 2011-05-24                      94.92                        825
#> 2336 2011-05-25                       94.9                        824
#> 2337 2011-05-26                       94.7                        823
#> 2338 2011-05-27                      94.53                        821
#> 2339 2011-05-28                      94.29                        819
#> 2340 2011-05-29                      94.19                        818
#> 2341 2011-05-30                      93.98                        816
#> 2342 2011-05-31                      93.85                        815
#> 2343 2011-06-01                      93.61                        813
#> 2344 2011-06-02                      93.43                        812
#> 2345 2011-06-03                      93.28                        810
#> 2346 2011-06-04                      93.19                        810
#> 2347 2011-06-05                      92.95                        807
#> 2348 2011-06-06                      92.72                        805
#> 2349 2011-06-07                      92.47                        803
#> 2350 2011-06-08                      92.25                        801
#> 2351 2011-06-09                      92.08                        800
#> 2352 2011-06-10                      91.87                        798
#> 2353 2011-06-11                      91.83                        798
#> 2354 2011-06-12                      91.95                        799
#> 2355 2011-06-13                      91.36                        794
#> 2356 2011-06-14                      91.26                        793
#> 2357 2011-06-15                      91.14                        792
#> 2358 2011-06-16                      90.84                        789
#> 2359 2011-06-17                       90.7                        788
#> 2360 2011-06-18                      90.42                        785
#> 2361 2011-06-19                      90.17                        783
#> 2362 2011-06-20                      89.96                        781
#> 2363 2011-06-21                      89.72                        779
#> 2364 2011-06-22                      89.39                        776
#> 2365 2011-06-23                      89.12                        774
#> 2366 2011-06-24                       88.9                        772
#> 2367 2011-06-25                      88.58                        769
#> 2368 2011-06-26                      88.33                        767
#> 2369 2011-06-27                      88.14                        766
#> 2370 2011-06-28                      87.96                        764
#> 2371 2011-06-29                       87.7                        762
#> 2372 2011-06-30                      87.43                        760
#> 2373 2011-07-01                      87.33                        759
#> 2374 2011-07-02                      87.21                        758
#> 2375 2011-07-03                      87.08                        756
#> 2376 2011-07-04                      86.79                        754
#> 2377 2011-07-05                      86.46                        751
#> 2378 2011-07-06                       86.2                        749
#> 2379 2011-07-07                      85.86                        746
#> 2380 2011-07-08                      85.48                        743
#> 2381 2011-07-09                      85.23                        740
#> 2382 2011-07-10                      84.94                        738
#> 2383 2011-07-11                      84.63                        735
#> 2384 2011-07-12                       84.3                        732
#> 2385 2011-07-13                      84.04                        730
#> 2386 2011-07-14                      83.74                        727
#> 2387 2011-07-15                      83.41                        725
#> 2388 2011-07-16                      83.14                        722
#> 2389 2011-07-17                      82.79                        719
#> 2390 2011-07-18                      82.47                        716
#> 2391 2011-07-19                      82.15                        714
#> 2392 2011-07-20                      81.85                        711
#> 2393 2011-07-21                       81.5                        708
#> 2394 2011-07-22                      81.19                        705
#> 2395 2011-07-23                      80.91                        703
#> 2396 2011-07-24                      80.56                        700
#> 2397 2011-07-25                      80.21                        697
#> 2398 2011-07-26                      79.91                        694
#> 2399 2011-07-27                       79.6                        691
#> 2400 2011-07-28                      79.28                        689
#> 2401 2011-07-29                      78.91                        685
#> 2402 2011-07-30                      78.63                        683
#> 2403 2011-07-31                      78.31                        680
#> 2404 2011-08-01                      77.94                        677
#> 2405 2011-08-02                      77.71                        675
#> 2406 2011-08-03                      77.39                        672
#> 2407 2011-08-04                      77.04                        669
#> 2408 2011-08-05                      76.69                        666
#> 2409 2011-08-06                      76.33                        663
#> 2410 2011-08-07                      76.04                        661
#> 2411 2011-08-08                      75.74                        658
#> 2412 2011-08-09                      75.44                        655
#> 2413 2011-08-10                      75.04                        652
#> 2414 2011-08-11                      74.86                        650
#> 2415 2011-08-12                      74.88                        651
#> 2416 2011-08-13                      74.61                        648
#> 2417 2011-08-14                      74.38                        646
#> 2418 2011-08-15                      74.11                        644
#> 2419 2011-08-16                      73.86                        642
#> 2420 2011-08-17                       73.6                        639
#> 2421 2011-08-18                      73.31                        637
#> 2422 2011-08-19                      72.93                        634
#> 2423 2011-08-20                       72.7                        632
#> 2424 2011-08-21                      72.44                        629
#> 2425 2011-08-22                      72.03                        626
#> 2426 2011-08-23                      71.74                        623
#> 2427 2011-08-24                      71.42                        620
#> 2428 2011-08-25                      71.19                        618
#> 2429 2011-08-26                      70.81                        615
#> 2430 2011-08-27                      70.49                        612
#> 2431 2011-08-28                       70.2                        610
#> 2432 2011-08-29                      69.95                        608
#> 2433 2011-08-30                      69.59                        605
#> 2434 2011-08-31                      69.31                        602
#> 2435 2011-09-01                      69.03                        600
#> 2436 2011-09-02                      68.88                        598
#> 2437 2011-09-03                      68.74                        597
#> 2438 2011-09-04                      68.42                        594
#> 2439 2011-09-05                      68.18                        592
#> 2440 2011-09-06                      67.88                        590
#> 2441 2011-09-07                      67.56                        587
#> 2442 2011-09-08                      67.31                        585
#> 2443 2011-09-09                         67                        582
#> 2444 2011-09-10                      66.67                        579
#> 2445 2011-09-11                      66.44                        577
#> 2446 2011-09-12                      66.16                        575
#> 2447 2011-09-13                      65.85                        572
#> 2448 2011-09-14                      65.56                        570
#> 2449 2011-09-15                      65.25                        567
#> 2450 2011-09-16                      65.02                        565
#> 2451 2011-09-17                      64.69                        562
#> 2452 2011-09-18                      64.43                        560
#> 2453 2011-09-19                      64.16                        557
#> 2454 2011-09-20                      63.74                        554
#> 2455 2011-09-21                      63.45                        551
#> 2456 2011-09-22                      63.41                        551
#> 2457 2011-09-23                      63.19                        549
#> 2458 2011-09-24                      62.73                        545
#> 2459 2011-09-25                      62.53                        543
#> 2460 2011-09-26                      62.18                        540
#> 2461 2011-09-27                      61.87                        537
#> 2462 2011-09-28                      61.52                        534
#> 2463 2011-09-29                       61.2                        532
#> 2464 2011-09-30                      61.11                        531
#> 2465 2011-10-01                      60.83                        528
#> 2466 2011-10-02                      60.62                        527
#> 2467 2011-10-03                      60.37                        524
#> 2468 2011-10-04                         60                        521
#> 2469 2011-10-05                      59.74                        519
#> 2470 2011-10-06                      59.44                        516
#> 2471 2011-10-07                      59.17                        514
#> 2472 2011-10-08                      58.91                        512
#> 2473 2011-10-09                      58.64                        509
#> 2474 2011-10-10                      58.96                        512
#> 2475 2011-10-11                      61.28                        532
#> 2476 2011-10-12                      61.83                        537
#> 2477 2011-10-13                      61.75                        536
#> 2478 2011-10-14                      61.82                        537
#> 2479 2011-10-15                      61.68                        536
#> 2480 2011-10-16                      61.78                        537
#> 2481 2011-10-17                      61.88                        538
#> 2482 2011-10-18                      61.99                        539
#> 2483 2011-10-19                      61.96                        538
#> 2484 2011-10-20                      61.89                        538
#> 2485 2011-10-21                      61.71                        536
#> 2486 2011-10-22                      61.53                        535
#> 2487 2011-10-23                      61.36                        533
#> 2488 2011-10-24                      61.16                        531
#> 2489 2011-10-25                      60.95                        529
#> 2490 2011-10-26                      60.69                        527
#> 2491 2011-10-27                      60.51                        526
#> 2492 2011-10-28                      60.35                        524
#> 2493 2011-10-29                      60.17                        523
#> 2494 2011-10-30                      59.99                        521
#> 2495 2011-10-31                      59.76                        519
#> 2496 2011-11-01                      59.55                        517
#> 2497 2011-11-02                      59.29                        515
#> 2498 2011-11-03                      59.14                        514
#> 2499 2011-11-04                      58.92                        512
#> 2500 2011-11-05                      58.77                        511
#> 2501 2011-11-06                      58.56                        509
#> 2502 2011-11-07                      58.28                        506
#> 2503 2011-11-08                      58.18                        505
#> 2504 2011-11-09                      58.04                        504
#> 2505 2011-11-10                      57.79                        502
#> 2506 2011-11-11                      57.65                        501
#> 2507 2011-11-12                      57.56                        500
#> 2508 2011-11-13                      57.32                        498
#> 2509 2011-11-14                      57.12                        496
#> 2510 2011-11-15                      56.92                        494
#> 2511 2011-11-16                      56.73                        493
#> 2512 2011-11-17                      56.62                        492
#> 2513 2011-11-18                      56.49                        491
#> 2514 2011-11-19                      56.31                        489
#> 2515 2011-11-20                      56.18                        488
#> 2516 2011-11-21                      55.95                        486
#> 2517 2011-11-22                      55.78                        485
#> 2518 2011-11-23                      55.63                        483
#> 2519 2011-11-24                      55.54                        482
#> 2520 2011-11-25                      55.31                        480
#> 2521 2011-11-26                      55.12                        479
#> 2522 2011-11-27                      54.94                        477
#> 2523 2011-11-28                      54.74                        475
#> 2524 2011-11-29                      54.53                        474
#> 2525 2011-11-30                      54.39                        472
#> 2526 2011-12-01                      54.12                        470
#> 2527 2011-12-02                      53.97                        469
#> 2528 2011-12-03                      53.69                        466
#> 2529 2011-12-04                       53.5                        465
#> 2530 2011-12-05                      53.26                        463
#> 2531 2011-12-06                      53.06                        461
#> 2532 2011-12-07                      53.02                        461
#> 2533 2011-12-08                      53.23                        462
#> 2534 2011-12-09                      53.19                        462
#> 2535 2011-12-10                      53.04                        461
#> 2536 2011-12-11                      52.91                        460
#> 2537 2011-12-12                      52.85                        459
#> 2538 2011-12-13                      52.72                        458
#> 2539 2011-12-14                      52.63                        457
#> 2540 2011-12-15                      52.51                        456
#> 2541 2011-12-16                      52.36                        455
#> 2542 2011-12-17                      52.29                        454
#> 2543 2011-12-18                      52.36                        455
#> 2544 2011-12-19                      52.36                        455
#> 2545 2011-12-20                      52.52                        456
#> 2546 2011-12-21                      53.19                        462
#> 2547 2011-12-22                      53.56                        465
#> 2548 2011-12-23                      55.13                        479
#> 2549 2011-12-24                      58.98                        512
#> 2550 2011-12-25                      59.83                        520
#> 2551 2011-12-26                      60.23                        523
#> 2552 2011-12-27                      60.26                        523
#> 2553 2011-12-28                       60.3                        524
#> 2554 2011-12-29                      60.29                        524
#> 2555 2011-12-30                      60.28                        524
#> 2556 2011-12-31                      60.26                        523
#> 2557 2012-01-01                      60.58                        526
#> 2558 2012-01-02                      60.84                        529
#> 2559 2012-01-03                      60.87                        529
#> 2560 2012-01-04                      60.91                        529
#> 2561 2012-01-05                      61.01                        530
#> 2562 2012-01-06                      60.96                        530
#> 2563 2012-01-07                      61.04                        530
#> 2564 2012-01-08                       61.2                        532
#> 2565 2012-01-09                      61.87                        537
#> 2566 2012-01-10                      62.17                        540
#> 2567 2012-01-11                      62.42                        542
#> 2568 2012-01-12                      62.85                        546
#> 2569 2012-01-13                      63.07                        548
#> 2570 2012-01-14                       63.2                        549
#> 2571 2012-01-15                      63.42                        551
#> 2572 2012-01-16                      63.49                        551
#> 2573 2012-01-17                      63.64                        553
#> 2574 2012-01-18                      63.62                        553
#> 2575 2012-01-19                      63.65                        553
#> 2576 2012-01-20                      63.61                        553
#> 2577 2012-01-21                      63.76                        554
#> 2578 2012-01-22                      63.98                        556
#> 2579 2012-01-23                      64.16                        557
#> 2580 2012-01-24                       64.3                        559
#> 2581 2012-01-25                      64.34                        559
#> 2582 2012-01-26                      64.48                        560
#> 2583 2012-01-27                       65.8                        572
#> 2584 2012-01-28                      66.24                        575
#> 2585 2012-01-29                      66.54                        578
#> 2586 2012-01-30                      66.81                        580
#> 2587 2012-01-31                      66.94                        582
#> 2588 2012-02-01                       67.1                        583
#> 2589 2012-02-02                      67.14                        583
#> 2590 2012-02-03                      67.32                        585
#> 2591 2012-02-04                      67.22                        584
#> 2592 2012-02-05                      67.53                        587
#> 2593 2012-02-06                      68.23                        593
#> 2594 2012-02-07                      69.38                        603
#> 2595 2012-02-08                      72.75                        632
#> 2596 2012-02-09                      74.53                        647
#> 2597 2012-02-10                      75.44                        655
#> 2598 2012-02-11                      75.76                        658
#> 2599 2012-02-12                      76.14                        661
#> 2600 2012-02-13                      76.89                        668
#> 2601 2012-02-14                      78.64                        683
#> 2602 2012-02-15                       80.9                        703
#> 2603 2012-02-16                      82.34                        715
#> 2604 2012-02-17                       83.3                        724
#> 2605 2012-02-18                      83.49                        725
#> 2606 2012-02-19                         84                        730
#> 2607 2012-02-20                      84.39                        733
#> 2608 2012-02-21                      84.77                        736
#> 2609 2012-02-22                      85.07                        739
#> 2610 2012-02-23                      85.43                        742
#> 2611 2012-02-24                      85.78                        745
#> 2612 2012-02-25                      85.98                        747
#> 2613 2012-02-26                      86.29                        750
#> 2614 2012-02-27                      86.54                        752
#> 2615 2012-02-28                      87.94                        764
#> 2616 2012-02-29                      88.46                        768
#> 2617 2012-03-01                      88.89                        772
#> 2618 2012-03-02                      88.99                        773
#> 2619 2012-03-03                      89.19                        775
#> 2620 2012-03-04                      89.85                        780
#> 2621 2012-03-05                      90.05                        782
#> 2622 2012-03-06                      90.22                        784
#> 2623 2012-03-07                      90.52                        786
#> 2624 2012-03-08                      90.57                        787
#> 2625 2012-03-09                      90.73                        788
#> 2626 2012-03-10                      90.77                        788
#> 2627 2012-03-11                      90.86                        789
#> 2628 2012-03-12                      90.99                        790
#> 2629 2012-03-13                      92.15                        800
#> 2630 2012-03-14                       92.6                        804
#> 2631 2012-03-15                      92.83                        806
#> 2632 2012-03-16                       93.1                        809
#> 2633 2012-03-17                      93.11                        809
#> 2634 2012-03-18                      93.06                        808
#> 2635 2012-03-19                      92.94                        807
#> 2636 2012-03-20                       92.9                        807
#> 2637 2012-03-21                      92.89                        807
#> 2638 2012-03-22                      92.84                        807
#> 2639 2012-03-23                      92.73                        806
#> 2640 2012-03-24                      92.69                        805
#> 2641 2012-03-25                      92.62                        805
#> 2642 2012-03-26                      92.51                        804
#> 2643 2012-03-27                      92.46                        803
#> 2644 2012-03-28                      92.41                        803
#> 2645 2012-03-29                      92.27                        802
#> 2646 2012-03-30                      92.14                        800
#> 2647 2012-03-31                       92.2                        801
#> 2648 2012-04-01                       92.1                        800
#> 2649 2012-04-02                      92.34                        802
#> 2650 2012-04-03                      92.48                        803
#> 2651 2012-04-04                      92.49                        803
#> 2652 2012-04-05                      92.54                        804
#> 2653 2012-04-06                      92.59                        804
#> 2654 2012-04-07                      92.55                        804
#> 2655 2012-04-08                      92.44                        803
#> 2656 2012-04-09                      92.63                        805
#> 2657 2012-04-10                      93.16                        809
#> 2658 2012-04-11                      93.33                        811
#> 2659 2012-04-12                      93.52                        812
#> 2660 2012-04-13                      93.69                        814
#> 2661 2012-04-14                      93.63                        813
#> 2662 2012-04-15                      94.86                        824
#> 2663 2012-04-16                      95.28                        828
#> 2664 2012-04-17                      95.34                        828
#> 2665 2012-04-18                      95.32                        828
#> 2666 2012-04-19                      95.34                        828
#> 2667 2012-04-20                      95.35                        828
#> 2668 2012-04-21                      95.69                        831
#> 2669 2012-04-22                      95.52                        830
#> 2670 2012-04-23                      95.46                        829
#> 2671 2012-04-24                      95.36                        828
#> 2672 2012-04-25                      95.27                        828
#> 2673 2012-04-26                      95.16                        827
#> 2674 2012-04-27                      95.01                        825
#> 2675 2012-04-28                      94.96                        825
#> 2676 2012-04-29                      94.81                        824
#> 2677 2012-04-30                      94.63                        822
#> 2678 2012-05-01                      94.51                        821
#> 2679 2012-05-02                      94.37                        820
#> 2680 2012-05-03                      94.21                        818
#> 2681 2012-05-04                      94.08                        817
#> 2682 2012-05-05                      93.92                        816
#> 2683 2012-05-06                      93.86                        815
#> 2684 2012-05-07                      93.66                        814
#> 2685 2012-05-08                      93.48                        812
#> 2686 2012-05-09                      93.34                        811
#> 2687 2012-05-10                      93.11                        809
#> 2688 2012-05-11                      92.95                        807
#> 2689 2012-05-12                       92.7                        805
#> 2690 2012-05-13                      92.59                        804
#> 2691 2012-05-14                      92.35                        802
#> 2692 2012-05-15                      92.12                        800
#> 2693 2012-05-16                      92.01                        799
#> 2694 2012-05-17                       91.9                        798
#> 2695 2012-05-18                      91.67                        796
#> 2696 2012-05-19                      91.79                        797
#> 2697 2012-05-20                      91.63                        796
#> 2698 2012-05-21                      91.71                        797
#> 2699 2012-05-22                       91.5                        795
#> 2700 2012-05-23                      91.34                        793
#> 2701 2012-05-24                      91.14                        792
#> 2702 2012-05-25                      90.99                        790
#> 2703 2012-05-26                      90.96                        790
#> 2704 2012-05-27                      90.86                        789
#> 2705 2012-05-28                      90.71                        788
#> 2706 2012-05-29                      90.57                        787
#> 2707 2012-05-30                      90.38                        785
#> 2708 2012-05-31                      90.22                        784
#> 2709 2012-06-01                         90                        782
#> 2710 2012-06-02                      89.76                        780
#> 2711 2012-06-03                      89.56                        778
#> 2712 2012-06-04                      89.34                        776
#> 2713 2012-06-05                      89.01                        773
#> 2714 2012-06-06                      88.75                        771
#> 2715 2012-06-07                      88.51                        769
#> 2716 2012-06-08                      88.18                        766
#> 2717 2012-06-09                      87.95                        764
#> 2718 2012-06-10                       87.6                        761
#> 2719 2012-06-11                      87.29                        758
#> 2720 2012-06-12                      86.95                        755
#> 2721 2012-06-13                      86.68                        753
#> 2722 2012-06-14                      86.47                        751
#> 2723 2012-06-15                       86.1                        748
#> 2724 2012-06-16                      85.73                        745
#> 2725 2012-06-17                      85.34                        741
#> 2726 2012-06-18                      85.08                        739
#> 2727 2012-06-19                      84.77                        736
#> 2728 2012-06-20                      84.45                        734
#> 2729 2012-06-21                      84.11                        731
#> 2730 2012-06-22                      83.66                        727
#> 2731 2012-06-23                       83.3                        724
#> 2732 2012-06-24                      82.98                        721
#> 2733 2012-06-25                      82.63                        718
#> 2734 2012-06-26                      82.31                        715
#> 2735 2012-06-27                      81.95                        712
#> 2736 2012-06-28                      81.67                        709
#> 2737 2012-06-29                      81.26                        706
#> 2738 2012-06-30                      80.96                        703
#> 2739 2012-07-01                      80.54                        700
#> 2740 2012-07-02                      80.16                        696
#> 2741 2012-07-03                      79.78                        693
#> 2742 2012-07-04                      79.44                        690
#> 2743 2012-07-05                      79.09                        687
#> 2744 2012-07-06                      78.81                        685
#> 2745 2012-07-07                      78.44                        681
#> 2746 2012-07-08                       78.2                        679
#> 2747 2012-07-09                       77.8                        676
#> 2748 2012-07-10                      77.48                        673
#> 2749 2012-07-11                      77.16                        670
#> 2750 2012-07-12                      76.81                        667
#> 2751 2012-07-13                      76.49                        664
#> 2752 2012-07-14                      76.14                        661
#> 2753 2012-07-15                      75.79                        658
#> 2754 2012-07-16                      75.42                        655
#> 2755 2012-07-17                      75.05                        652
#> 2756 2012-07-18                      74.78                        650
#> 2757 2012-07-19                      74.32                        646
#> 2758 2012-07-20                      73.91                        642
#> 2759 2012-07-21                      73.57                        639
#> 2760 2012-07-22                      73.25                        636
#> 2761 2012-07-23                      72.88                        633
#> 2762 2012-07-24                      72.56                        630
#> 2763 2012-07-25                      72.17                        627
#> 2764 2012-07-26                      71.83                        624
#> 2765 2012-07-27                      71.56                        622
#> 2766 2012-07-28                      71.22                        619
#> 2767 2012-07-29                      70.88                        616
#> 2768 2012-07-30                      70.51                        613
#> 2769 2012-07-31                       70.2                        610
#> 2770 2012-08-01                      69.86                        607
#> 2771 2012-08-02                      69.61                        605
#> 2772 2012-08-03                      69.16                        601
#> 2773 2012-08-04                       68.8                        598
#> 2774 2012-08-05                       68.5                        595
#> 2775 2012-08-06                      68.19                        592
#> 2776 2012-08-07                      67.83                        589
#> 2777 2012-08-08                      67.52                        587
#> 2778 2012-08-09                      67.18                        584
#> 2779 2012-08-10                      66.77                        580
#> 2780 2012-08-11                      66.37                        577
#> 2781 2012-08-12                      66.01                        573
#> 2782 2012-08-13                      66.03                        574
#> 2783 2012-08-14                      65.77                        571
#> 2784 2012-08-15                      65.46                        569
#> 2785 2012-08-16                      65.13                        566
#> 2786 2012-08-17                      64.82                        563
#> 2787 2012-08-18                      64.43                        560
#> 2788 2012-08-19                      64.13                        557
#> 2789 2012-08-20                      63.85                        555
#> 2790 2012-08-21                      63.59                        552
#> 2791 2012-08-22                       63.3                        550
#> 2792 2012-08-23                      62.96                        547
#> 2793 2012-08-24                      62.69                        545
#> 2794 2012-08-25                      62.37                        542
#> 2795 2012-08-26                      62.06                        539
#> 2796 2012-08-27                      61.72                        536
#> 2797 2012-08-28                      61.63                        535
#> 2798 2012-08-29                      61.38                        533
#> 2799 2012-08-30                       61.1                        531
#> 2800 2012-08-31                      60.77                        528
#> 2801 2012-09-01                      60.53                        526
#> 2802 2012-09-02                      60.26                        523
#> 2803 2012-09-03                      59.93                        521
#> 2804 2012-09-04                      59.64                        518
#> 2805 2012-09-05                      59.36                        516
#> 2806 2012-09-06                      59.07                        513
#> 2807 2012-09-07                      58.83                        511
#> 2808 2012-09-08                       58.5                        508
#> 2809 2012-09-09                      57.96                        503
#> 2810 2012-09-10                      57.86                        503
#> 2811 2012-09-11                      57.51                        500
#> 2812 2012-09-12                      57.21                        497
#> 2813 2012-09-13                       56.9                        494
#> 2814 2012-09-14                      56.63                        492
#> 2815 2012-09-15                      56.33                        489
#> 2816 2012-09-16                       56.1                        487
#> 2817 2012-09-17                      55.87                        485
#> 2818 2012-09-18                      55.52                        482
#> 2819 2012-09-19                      55.43                        482
#> 2820 2012-09-20                      55.19                        479
#> 2821 2012-09-21                      54.93                        477
#> 2822 2012-09-22                      54.72                        475
#> 2823 2012-09-23                      54.49                        473
#> 2824 2012-09-24                      54.14                        470
#> 2825 2012-09-25                      53.87                        468
#> 2826 2012-09-26                      53.52                        465
#> 2827 2012-09-27                      53.29                        463
#> 2828 2012-09-28                      53.02                        461
#> 2829 2012-09-29                      52.71                        458
#> 2830 2012-09-30                      52.39                        455
#> 2831 2012-10-01                       52.1                        453
#> 2832 2012-10-02                      51.82                        450
#> 2833 2012-10-03                      51.55                        448
#> 2834 2012-10-04                      51.25                        445
#> 2835 2012-10-05                      50.95                        443
#> 2836 2012-10-06                      50.73                        441
#> 2837 2012-10-07                      50.44                        438
#> 2838 2012-10-08                      50.08                        435
#> 2839 2012-10-09                      49.84                        433
#> 2840 2012-10-10                      49.56                        430
#> 2841 2012-10-11                      49.28                        428
#> 2842 2012-10-12                      48.98                        425
#> 2843 2012-10-13                      48.69                        423
#> 2844 2012-10-14                      48.39                        420
#> 2845 2012-10-15                      48.15                        418
#> 2846 2012-10-16                       47.8                        415
#> 2847 2012-10-17                      47.52                        413
#> 2848 2012-10-18                      47.31                        411
#> 2849 2012-10-19                      46.97                        408
#> 2850 2012-10-20                      46.66                        405
#> 2851 2012-10-21                      46.52                        404
#> 2852 2012-10-22                      46.53                        404
#> 2853 2012-10-23                      46.37                        403
#> 2854 2012-10-24                      48.54                        422
#> 2855 2012-10-25                      49.52                        430
#> 2856 2012-10-26                       49.5                        430
#> 2857 2012-10-27                      49.46                        430
#> 2858 2012-10-28                      49.16                        427
#> 2859 2012-10-29                      48.86                        424
#> 2860 2012-10-30                      48.94                        425
#> 2861 2012-10-31                      49.15                        427
#> 2862 2012-11-01                      49.04                        426
#> 2863 2012-11-02                      48.82                        424
#> 2864 2012-11-03                      48.48                        421
#> 2865 2012-11-04                      48.54                        422
#> 2866 2012-11-05                      48.28                        419
#> 2867 2012-11-06                      47.99                        417
#> 2868 2012-11-07                      47.97                        417
#> 2869 2012-11-08                      48.03                        417
#> 2870 2012-11-09                      47.96                        417
#> 2871 2012-11-10                      47.83                        416
#> 2872 2012-11-11                      47.85                        416
#> 2873 2012-11-12                      47.81                        415
#> 2874 2012-11-13                      47.67                        414
#> 2875 2012-11-14                       47.5                        413
#> 2876 2012-11-15                      47.29                        411
#> 2877 2012-11-16                      47.12                        409
#> 2878 2012-11-17                       47.1                        409
#> 2879 2012-11-18                      46.84                        407
#> 2880 2012-11-19                      46.67                        405
#> 2881 2012-11-20                      46.43                        403
#> 2882 2012-11-21                      46.28                        402
#> 2883 2012-11-22                      46.15                        401
#> 2884 2012-11-23                      46.08                        400
#> 2885 2012-11-24                      46.03                        400
#> 2886 2012-11-25                      45.88                        399
#> 2887 2012-11-26                      45.88                        399
#> 2888 2012-11-27                      45.66                        397
#> 2889 2012-11-28                      45.54                        396
#> 2890 2012-11-29                      45.45                        395
#> 2891 2012-11-30                       45.2                        393
#> 2892 2012-12-01                      45.41                        394
#> 2893 2012-12-02                      48.41                        420
#> 2894 2012-12-03                      49.58                        431
#> 2895 2012-12-04                      50.88                        442
#> 2896 2012-12-05                      51.51                        447
#> 2897 2012-12-06                      52.04                        452
#> 2898 2012-12-07                       52.8                        459
#> 2899 2012-12-08                      53.89                        468
#> 2900 2012-12-09                      54.19                        471
#> 2901 2012-12-10                      54.61                        474
#> 2902 2012-12-11                      55.64                        483
#> 2903 2012-12-12                      56.32                        489
#> 2904 2012-12-13                      56.41                        490
#> 2905 2012-12-14                      56.59                        492
#> 2906 2012-12-15                      56.61                        492
#> 2907 2012-12-16                      56.67                        492
#> 2908 2012-12-17                      56.86                        494
#> 2909 2012-12-18                      57.42                        499
#> 2910 2012-12-19                      58.78                        511
#> 2911 2012-12-20                      59.27                        515
#> 2912 2012-12-21                      59.55                        517
#> 2913 2012-12-22                      60.11                        522
#> 2914 2012-12-23                       60.3                        524
#> 2915 2012-12-24                      61.14                        531
#> 2916 2012-12-25                      61.67                        536
#> 2917 2012-12-26                       62.1                        539
#> 2918 2012-12-27                       62.4                        542
#> 2919 2012-12-28                      62.42                        542
#> 2920 2012-12-29                      62.65                        544
#> 2921 2012-12-30                      63.01                        547
#> 2922 2012-12-31                      63.36                        550
#> 2923 2013-01-01                      63.55                        552
#> 2924 2013-01-02                      63.76                        554
#> 2925 2013-01-03                      64.05                        556
#> 2926 2013-01-04                      64.23                        558
#> 2927 2013-01-05                      64.27                        558
#> 2928 2013-01-06                      64.28                        558
#> 2929 2013-01-07                      64.31                        559
#> 2930 2013-01-08                       64.5                        560
#> 2931 2013-01-09                      64.64                        562
#> 2932 2013-01-10                      64.58                        561
#> 2933 2013-01-11                      64.67                        562
#> 2934 2013-01-12                      65.99                        573
#> 2935 2013-01-13                       67.9                        590
#> 2936 2013-01-14                      68.67                        597
#> 2937 2013-01-15                      69.06                        600
#> 2938 2013-01-16                      69.28                        602
#> 2939 2013-01-17                      69.61                        605
#> 2940 2013-01-18                      69.93                        608
#> 2941 2013-01-19                      70.12                        609
#> 2942 2013-01-20                      70.79                        615
#> 2943 2013-01-21                      71.15                        618
#> 2944 2013-01-22                      71.33                        620
#> 2945 2013-01-23                      71.72                        623
#> 2946 2013-01-24                      71.85                        624
#> 2947 2013-01-25                      71.89                        624
#> 2948 2013-01-26                      72.33                        628
#> 2949 2013-01-27                      74.17                        644
#> 2950 2013-01-28                      75.18                        653
#> 2951 2013-01-29                      75.77                        658
#> 2952 2013-01-30                      76.36                        663
#> 2953 2013-01-31                      76.53                        665
#> 2954 2013-02-01                      77.21                        671
#> 2955 2013-02-02                      77.71                        675
#> 2956 2013-02-03                      78.04                        678
#> 2957 2013-02-04                      78.39                        681
#> 2958 2013-02-05                      78.66                        683
#> 2959 2013-02-06                      78.49                        682
#> 2960 2013-02-07                      78.84                        685
#> 2961 2013-02-08                       78.9                        685
#> 2962 2013-02-09                      79.15                        688
#> 2963 2013-02-10                       79.4                        690
#> 2964 2013-02-11                      80.11                        696
#> 2965 2013-02-12                      80.41                        699
#> 2966 2013-02-13                      80.78                        702
#> 2967 2013-02-14                      81.08                        704
#> 2968 2013-02-15                      81.34                        707
#> 2969 2013-02-16                      81.86                        711
#> 2970 2013-02-17                      82.06                        713
#> 2971 2013-02-18                      82.29                        715
#> 2972 2013-02-19                      82.35                        715
#> 2973 2013-02-20                      82.66                        718
#> 2974 2013-02-21                      82.84                        720
#> 2975 2013-02-22                      83.07                        722
#> 2976 2013-02-23                       83.3                        724
#> 2977 2013-02-24                      83.81                        728
#> 2978 2013-02-25                      83.93                        729
#> 2979 2013-02-26                      84.09                        730
#> 2980 2013-02-27                      84.25                        732
#> 2981 2013-02-28                      84.37                        733
#> 2982 2013-03-01                      84.62                        735
#> 2983 2013-03-02                      84.82                        737
#> 2984 2013-03-03                      84.96                        738
#> 2985 2013-03-04                         85                        738
#> 2986 2013-03-05                      85.07                        739
#> 2987 2013-03-06                      85.04                        739
#> 2988 2013-03-07                      85.04                        739
#> 2989 2013-03-08                      85.04                        739
#> 2990 2013-03-09                         85                        738
#> 2991 2013-03-10                      85.01                        738
#> 2992 2013-03-11                      84.93                        738
#> 2993 2013-03-12                      84.96                        738
#> 2994 2013-03-13                      84.92                        738
#> 2995 2013-03-14                      84.86                        737
#> 2996 2013-03-15                      84.84                        737
#> 2997 2013-03-16                       85.3                        741
#> 2998 2013-03-17                      86.39                        750
#> 2999 2013-03-18                       86.8                        754
#> 3000 2013-03-19                      86.98                        756
#> 3001 2013-03-20                      87.16                        757
#> 3002 2013-03-21                      87.49                        760
#> 3003 2013-03-22                      87.55                        761
#> 3004 2013-03-23                      87.97                        764
#> 3005 2013-03-24                      88.17                        766
#> 3006 2013-03-25                       88.3                        767
#> 3007 2013-03-26                      88.32                        767
#> 3008 2013-03-27                      88.71                        771
#> 3009 2013-03-28                      89.56                        778
#> 3010 2013-03-29                       90.2                        784
#> 3011 2013-03-30                      90.41                        785
#> 3012 2013-03-31                      90.87                        789
#> 3013 2013-04-01                      90.95                        790
#> 3014 2013-04-02                      90.92                        790
#> 3015 2013-04-03                      90.94                        790
#> 3016 2013-04-04                      91.05                        791
#> 3017 2013-04-05                      91.07                        791
#> 3018 2013-04-06                       91.1                        791
#> 3019 2013-04-07                       91.1                        791
#> 3020 2013-04-08                      91.31                        793
#> 3021 2013-04-09                      91.53                        795
#> 3022 2013-04-10                      91.53                        795
#> 3023 2013-04-11                      91.58                        796
#> 3024 2013-04-12                      91.72                        797
#> 3025 2013-04-13                      91.57                        795
#> 3026 2013-04-14                       91.6                        796
#> 3027 2013-04-15                      91.56                        795
#> 3028 2013-04-16                      91.78                        797
#> 3029 2013-04-17                      91.78                        797
#> 3030 2013-04-18                      91.75                        797
#> 3031 2013-04-19                      91.67                        796
#> 3032 2013-04-20                      91.69                        797
#> 3033 2013-04-21                      91.82                        798
#> 3034 2013-04-22                      91.89                        798
#> 3035 2013-04-23                      91.78                        797
#> 3036 2013-04-24                      91.83                        798
#> 3037 2013-04-25                      91.71                        797
#> 3038 2013-04-26                      91.73                        797
#> 3039 2013-04-27                      91.68                        796
#> 3040 2013-04-28                      91.61                        796
#> 3041 2013-04-29                      91.49                        795
#> 3042 2013-04-30                      91.38                        794
#> 3043 2013-05-01                      91.24                        793
#> 3044 2013-05-02                      91.11                        791
#> 3045 2013-05-03                      90.84                        789
#> 3046 2013-05-04                      90.77                        789
#> 3047 2013-05-05                      90.54                        786
#> 3048 2013-05-06                      90.36                        785
#> 3049 2013-05-07                      90.19                        783
#> 3050 2013-05-08                      90.13                        783
#> 3051 2013-05-09                      89.84                        780
#> 3052 2013-05-10                      89.76                        780
#> 3053 2013-05-11                      89.59                        778
#> 3054 2013-05-12                      89.49                        777
#> 3055 2013-05-13                      89.32                        776
#> 3056 2013-05-14                      89.19                        775
#> 3057 2013-05-15                      89.24                        775
#> 3058 2013-05-16                      89.16                        774
#> 3059 2013-05-17                      88.99                        773
#> 3060 2013-05-18                      88.83                        772
#> 3061 2013-05-19                      88.67                        770
#> 3062 2013-05-20                       88.5                        769
#> 3063 2013-05-21                      88.27                        767
#> 3064 2013-05-22                      88.03                        765
#> 3065 2013-05-23                      87.85                        763
#> 3066 2013-05-24                      87.62                        761
#> 3067 2013-05-25                      87.22                        758
#> 3068 2013-05-26                      86.97                        755
#> 3069 2013-05-27                      86.76                        754
#> 3070 2013-05-28                       86.5                        751
#> 3071 2013-05-29                      86.31                        750
#> 3072 2013-05-30                      86.05                        747
#> 3073 2013-05-31                      85.76                        745
#> 3074 2013-06-01                       85.5                        743
#> 3075 2013-06-02                       85.2                        740
#> 3076 2013-06-03                      84.96                        738
#> 3077 2013-06-04                      84.82                        737
#> 3078 2013-06-05                      84.59                        735
#> 3079 2013-06-06                      84.32                        732
#> 3080 2013-06-07                      84.11                        731
#> 3081 2013-06-08                      83.99                        730
#> 3082 2013-06-09                       83.7                        727
#> 3083 2013-06-10                      83.41                        725
#> 3084 2013-06-11                      83.08                        722
#> 3085 2013-06-12                      82.84                        720
#> 3086 2013-06-13                      82.78                        719
#> 3087 2013-06-14                      82.59                        717
#> 3088 2013-06-15                      83.48                        725
#> 3089 2013-06-16                      83.62                        726
#> 3090 2013-06-17                      83.74                        727
#> 3091 2013-06-18                      83.48                        725
#> 3092 2013-06-19                      83.19                        723
#> 3093 2013-06-20                       82.8                        719
#> 3094 2013-06-21                      82.64                        718
#> 3095 2013-06-22                      82.37                        716
#> 3096 2013-06-23                      82.06                        713
#> 3097 2013-06-24                      81.81                        711
#> 3098 2013-06-25                      81.56                        709
#> 3099 2013-06-26                      81.17                        705
#> 3100 2013-06-27                      80.82                        702
#> 3101 2013-06-28                      80.57                        700
#> 3102 2013-06-29                      80.15                        696
#> 3103 2013-06-30                      79.81                        693
#> 3104 2013-07-01                      79.66                        692
#> 3105 2013-07-02                      79.27                        689
#> 3106 2013-07-03                      78.92                        686
#> 3107 2013-07-04                      78.72                        684
#> 3108 2013-07-05                      78.39                        681
#> 3109 2013-07-06                      78.07                        678
#> 3110 2013-07-07                      77.77                        676
#> 3111 2013-07-08                      77.41                        672
#> 3112 2013-07-09                         77                        669
#> 3113 2013-07-10                      76.63                        666
#> 3114 2013-07-11                      76.33                        663
#> 3115 2013-07-12                      76.04                        661
#> 3116 2013-07-13                       75.6                        657
#> 3117 2013-07-14                      75.32                        654
#> 3118 2013-07-15                      74.87                        650
#> 3119 2013-07-16                      74.63                        648
#> 3120 2013-07-17                      74.22                        645
#> 3121 2013-07-18                      73.86                        642
#> 3122 2013-07-19                      73.53                        639
#> 3123 2013-07-20                      73.26                        636
#> 3124 2013-07-21                      72.91                        633
#> 3125 2013-07-22                      72.64                        631
#> 3126 2013-07-23                      72.16                        627
#> 3127 2013-07-24                      71.84                        624
#> 3128 2013-07-25                      71.63                        622
#> 3129 2013-07-26                      71.28                        619
#> 3130 2013-07-27                      70.91                        616
#> 3131 2013-07-28                      70.69                        614
#> 3132 2013-07-29                      70.29                        611
#> 3133 2013-07-30                      70.05                        609
#> 3134 2013-07-31                      69.75                        606
#> 3135 2013-08-01                      69.52                        604
#> 3136 2013-08-02                      69.15                        601
#> 3137 2013-08-03                       68.9                        599
#> 3138 2013-08-04                      68.61                        596
#> 3139 2013-08-05                      68.21                        593
#> 3140 2013-08-06                      67.86                        590
#> 3141 2013-08-07                      67.44                        586
#> 3142 2013-08-08                       67.1                        583
#> 3143 2013-08-09                      66.86                        581
#> 3144 2013-08-10                      66.56                        578
#> 3145 2013-08-11                      66.19                        575
#> 3146 2013-08-12                      65.89                        572
#> 3147 2013-08-13                      65.48                        569
#> 3148 2013-08-14                      64.97                        564
#> 3149 2013-08-15                      64.77                        563
#> 3150 2013-08-16                      64.39                        559
#> 3151 2013-08-17                      64.07                        557
#> 3152 2013-08-18                      63.56                        552
#> 3153 2013-08-19                       63.2                        549
#> 3154 2013-08-20                         63                        547
#> 3155 2013-08-21                      62.61                        544
#> 3156 2013-08-22                      62.23                        541
#> 3157 2013-08-23                       61.9                        538
#> 3158 2013-08-24                      61.56                        535
#> 3159 2013-08-25                      61.21                        532
#> 3160 2013-08-26                      60.83                        528
#> 3161 2013-08-27                      60.47                        525
#> 3162 2013-08-28                      60.16                        523
#> 3163 2013-08-29                      59.87                        520
#> 3164 2013-08-30                      59.61                        518
#> 3165 2013-08-31                      59.11                        513
#> 3166 2013-09-01                      58.68                        510
#> 3167 2013-09-02                      58.32                        507
#> 3168 2013-09-03                      57.99                        504
#> 3169 2013-09-04                      57.85                        503
#> 3170 2013-09-05                      57.49                        499
#> 3171 2013-09-06                      57.11                        496
#> 3172 2013-09-07                      56.86                        494
#> 3173 2013-09-08                      56.55                        491
#> 3174 2013-09-09                      56.29                        489
#> 3175 2013-09-10                       55.9                        486
#> 3176 2013-09-11                      55.62                        483
#> 3177 2013-09-12                      55.38                        481
#> 3178 2013-09-13                      55.13                        479
#> 3179 2013-09-14                      54.94                        477
#> 3180 2013-09-15                      54.62                        474
#> 3181 2013-09-16                      54.26                        471
#> 3182 2013-09-17                      53.99                        469
#> 3183 2013-09-18                      53.67                        466
#> 3184 2013-09-19                      53.36                        463
#> 3185 2013-09-20                      53.16                        462
#> 3186 2013-09-21                      52.82                        459
#> 3187 2013-09-22                      52.52                        456
#> 3188 2013-09-23                      52.24                        454
#> 3189 2013-09-24                      51.92                        451
#> 3190 2013-09-25                      51.62                        448
#> 3191 2013-09-26                       51.4                        446
#> 3192 2013-09-27                      51.07                        444
#> 3193 2013-09-28                      50.72                        441
#> 3194 2013-09-29                      50.52                        439
#> 3195 2013-09-30                      50.13                        435
#> 3196 2013-10-01                       49.8                        433
#> 3197 2013-10-02                      49.68                        432
#> 3198 2013-10-03                      49.63                        431
#> 3199 2013-10-04                      49.48                        430
#> 3200 2013-10-05                      49.25                        428
#> 3201 2013-10-06                      48.93                        425
#> 3202 2013-10-07                      48.61                        422
#> 3203 2013-10-08                      48.36                        420
#> 3204 2013-10-09                      48.11                        418
#> 3205 2013-10-10                      47.95                        417
#> 3206 2013-10-11                       47.7                        414
#> 3207 2013-10-12                      47.38                        412
#> 3208 2013-10-13                      47.22                        410
#> 3209 2013-10-14                      46.94                        408
#> 3210 2013-10-15                      46.51                        404
#> 3211 2013-10-16                      46.16                        401
#> 3212 2013-10-17                      45.93                        399
#> 3213 2013-10-18                      46.59                        405
#> 3214 2013-10-19                      46.69                        406
#> 3215 2013-10-20                      46.47                        404
#> 3216 2013-10-21                      46.29                        402
#> 3217 2013-10-22                      46.02                        400
#> 3218 2013-10-23                       45.8                        398
#> 3219 2013-10-24                      45.58                        396
#> 3220 2013-10-25                      45.29                        393
#> 3221 2013-10-26                      45.09                        392
#> 3222 2013-10-27                      44.79                        389
#> 3223 2013-10-28                      44.49                        387
#> 3224 2013-10-29                      44.31                        385
#> 3225 2013-10-30                      44.14                        383
#> 3226 2013-10-31                      43.96                        382
#> 3227 2013-11-01                      43.82                        381
#> 3228 2013-11-02                      43.61                        379
#> 3229 2013-11-03                      43.49                        378
#> 3230 2013-11-04                       43.3                        376
#> 3231 2013-11-05                      43.07                        374
#> 3232 2013-11-06                      42.88                        372
#> 3233 2013-11-07                      42.76                        371
#> 3234 2013-11-08                       42.6                        370
#> 3235 2013-11-09                      42.37                        368
#> 3236 2013-11-10                      42.27                        367
#> 3237 2013-11-11                      42.01                        365
#> 3238 2013-11-12                      41.79                        363
#> 3239 2013-11-13                      41.53                        361
#> 3240 2013-11-14                      41.41                        360
#> 3241 2013-11-15                      41.12                        357
#> 3242 2013-11-16                      40.96                        356
#> 3243 2013-11-17                      40.65                        353
#> 3244 2013-11-18                      40.39                        351
#> 3245 2013-11-19                      40.23                        349
#> 3246 2013-11-20                      39.96                        347
#> 3247 2013-11-21                      39.81                        346
#> 3248 2013-11-22                      39.67                        345
#> 3249 2013-11-23                      39.52                        343
#> 3250 2013-11-24                       39.4                        342
#> 3251 2013-11-25                      39.12                        340
#> 3252 2013-11-26                      39.16                        340
#> 3253 2013-11-27                      39.13                        340
#> 3254 2013-11-28                      40.15                        349
#> 3255 2013-11-29                      40.17                        349
#> 3256 2013-11-30                      40.02                        348
#> 3257 2013-12-01                      39.85                        346
#> 3258 2013-12-02                      39.81                        346
#> 3259 2013-12-03                      39.74                        345
#> 3260 2013-12-04                      39.55                        344
#> 3261 2013-12-05                      39.37                        342
#> 3262 2013-12-06                      39.17                        340
#> 3263 2013-12-07                      39.15                        340
#> 3264 2013-12-08                      38.96                        338
#> 3265 2013-12-09                      38.78                        337
#> 3266 2013-12-10                      38.63                        336
#> 3267 2013-12-11                      38.71                        336
#> 3268 2013-12-12                      38.62                        336
#> 3269 2013-12-13                      38.55                        335
#> 3270 2013-12-14                      38.54                        335
#> 3271 2013-12-15                      38.49                        334
#> 3272 2013-12-16                      38.39                        333
#> 3273 2013-12-17                      38.41                        334
#> 3274 2013-12-18                      38.38                        333
#> 3275 2013-12-19                      38.41                        334
#> 3276 2013-12-20                      38.26                        332
#> 3277 2013-12-21                      38.08                        331
#> 3278 2013-12-22                      38.01                        330
#> 3279 2013-12-23                      37.78                        328
#> 3280 2013-12-24                      37.55                        326
#> 3281 2013-12-25                       37.4                        325
#> 3282 2013-12-26                      37.21                        323
#> 3283 2013-12-27                      37.07                        322
#> 3284 2013-12-28                      36.94                        321
#> 3285 2013-12-29                      36.72                        319
#> 3286 2013-12-30                      36.56                        318
#> 3287 2013-12-31                      36.41                        316
#> 3288 2014-01-01                      36.25                        315
#> 3289 2014-01-02                      36.06                        313
#> 3290 2014-01-03                      35.89                        312
#> 3291 2014-01-04                      35.81                        311
#> 3292 2014-01-05                      35.53                        309
#> 3293 2014-01-06                      35.44                        308
#> 3294 2014-01-07                      35.23                        306
#> 3295 2014-01-08                      35.04                        304
#> 3296 2014-01-09                      34.89                        303
#> 3297 2014-01-10                      34.72                        302
#> 3298 2014-01-11                      34.64                        301
#> 3299 2014-01-12                      34.53                        300
#> 3300 2014-01-13                      34.29                        298
#> 3301 2014-01-14                      34.11                        296
#> 3302 2014-01-15                      33.93                        295
#> 3303 2014-01-16                      33.73                        293
#> 3304 2014-01-17                      33.77                        293
#> 3305 2014-01-18                      33.53                        291
#> 3306 2014-01-19                      33.39                        290
#> 3307 2014-01-20                      33.19                        288
#> 3308 2014-01-21                      33.05                        287
#> 3309 2014-01-22                      32.97                        286
#> 3310 2014-01-23                      32.91                        286
#> 3311 2014-01-24                      32.77                        285
#> 3312 2014-01-25                      32.66                        284
#> 3313 2014-01-26                      32.67                        284
#> 3314 2014-01-27                      32.66                        284
#> 3315 2014-01-28                      32.55                        283
#> 3316 2014-01-29                      32.48                        282
#> 3317 2014-01-30                      33.22                        289
#> 3318 2014-01-31                      33.29                        289
#> 3319 2014-02-01                      33.12                        288
#> 3320 2014-02-02                      33.03                        287
#> 3321 2014-02-03                      32.89                        286
#> 3322 2014-02-04                      32.76                        285
#> 3323 2014-02-05                      32.56                        283
#> 3324 2014-02-06                      32.36                        281
#> 3325 2014-02-07                      32.21                        280
#> 3326 2014-02-08                      32.05                        278
#> 3327 2014-02-09                      31.81                        276
#> 3328 2014-02-10                      31.62                        275
#> 3329 2014-02-11                      31.49                        274
#> 3330 2014-02-12                       31.3                        272
#> 3331 2014-02-13                      31.13                        270
#> 3332 2014-02-14                      31.02                        269
#> 3333 2014-02-15                         31                        269
#> 3334 2014-02-16                      30.87                        268
#> 3335 2014-02-17                      30.72                        267
#> 3336 2014-02-18                      30.59                        266
#> 3337 2014-02-19                      30.43                        264
#> 3338 2014-02-20                      30.34                        264
#> 3339 2014-02-21                      30.16                        262
#> 3340 2014-02-22                      29.99                        260
#> 3341 2014-02-23                      29.84                        259
#> 3342 2014-02-24                      29.87                        259
#> 3343 2014-02-25                      29.89                        260
#> 3344 2014-02-26                      29.76                        259
#> 3345 2014-02-27                      29.67                        258
#> 3346 2014-02-28                      29.51                        256
#> 3347 2014-03-01                      29.43                        256
#> 3348 2014-03-02                      29.35                        255
#> 3349 2014-03-03                      29.21                        254
#> 3350 2014-03-04                       29.1                        253
#> 3351 2014-03-05                         29                        252
#> 3352 2014-03-06                      28.89                        251
#> 3353 2014-03-07                      28.83                        250
#> 3354 2014-03-08                      28.63                        249
#> 3355 2014-03-09                      28.82                        250
#> 3356 2014-03-10                      29.16                        253
#> 3357 2014-03-11                      32.59                        283
#> 3358 2014-03-12                      34.85                        303
#> 3359 2014-03-13                       35.4                        308
#> 3360 2014-03-14                      35.64                        310
#> 3361 2014-03-15                      35.69                        310
#> 3362 2014-03-16                      35.76                        311
#> 3363 2014-03-17                      35.82                        311
#> 3364 2014-03-18                      35.76                        311
#> 3365 2014-03-19                      35.66                        310
#> 3366 2014-03-20                      35.75                        311
#> 3367 2014-03-21                      35.78                        311
#> 3368 2014-03-22                      35.79                        311
#> 3369 2014-03-23                      35.68                        310
#> 3370 2014-03-24                       35.6                        309
#> 3371 2014-03-25                      35.46                        308
#> 3372 2014-03-26                      35.34                        307
#> 3373 2014-03-27                      35.27                        306
#> 3374 2014-03-28                      35.17                        305
#> 3375 2014-03-29                      35.16                        305
#> 3376 2014-03-30                      35.05                        304
#> 3377 2014-03-31                      34.94                        304
#> 3378 2014-04-01                      34.82                        303
#> 3379 2014-04-02                       34.6                        301
#> 3380 2014-04-03                       34.5                        300
#> 3381 2014-04-04                       34.5                        300
#> 3382 2014-04-05                      34.29                        298
#> 3383 2014-04-06                      34.11                        296
#> 3384 2014-04-07                      34.07                        296
#> 3385 2014-04-08                      33.83                        294
#> 3386 2014-04-09                      33.68                        293
#> 3387 2014-04-10                      33.48                        291
#> 3388 2014-04-11                      33.56                        292
#> 3389 2014-04-12                      33.39                        290
#> 3390 2014-04-13                      33.25                        289
#> 3391 2014-04-14                      33.13                        288
#> 3392 2014-04-15                      32.95                        286
#> 3393 2014-04-16                      32.75                        284
#> 3394 2014-04-17                      32.59                        283
#> 3395 2014-04-18                      32.49                        282
#> 3396 2014-04-19                      32.24                        280
#> 3397 2014-04-20                      32.01                        278
#> 3398 2014-04-21                      31.88                        277
#> 3399 2014-04-22                      31.75                        276
#> 3400 2014-04-23                      31.47                        273
#> 3401 2014-04-24                      31.37                        273
#> 3402 2014-04-25                      31.14                        271
#> 3403 2014-04-26                      30.91                        268
#> 3404 2014-04-27                       30.7                        267
#> 3405 2014-04-28                      30.66                        266
#> 3406 2014-04-29                      30.52                        265
#> 3407 2014-04-30                      30.22                        263
#> 3408 2014-05-01                      30.24                        263
#> 3409 2014-05-02                      30.09                        261
#> 3410 2014-05-03                      29.95                        260
#> 3411 2014-05-04                      29.78                        259
#> 3412 2014-05-05                      29.63                        257
#> 3413 2014-05-06                      29.56                        257
#> 3414 2014-05-07                      29.42                        256
#> 3415 2014-05-08                      29.24                        254
#> 3416 2014-05-09                      29.12                        253
#> 3417 2014-05-10                      29.71                        258
#> 3418 2014-05-11                      30.17                        262
#> 3419 2014-05-12                      30.26                        263
#> 3420 2014-05-13                      30.27                        263
#> 3421 2014-05-14                      30.17                        262
#> 3422 2014-05-15                      30.03                        261
#> 3423 2014-05-16                       29.9                        260
#> 3424 2014-05-17                       29.8                        259
#> 3425 2014-05-18                      29.58                        257
#> 3426 2014-05-19                      29.37                        255
#> 3427 2014-05-20                      29.23                        254
#> 3428 2014-05-21                      29.04                        252
#> 3429 2014-05-22                      28.86                        251
#> 3430 2014-05-23                       28.6                        248
#> 3431 2014-05-24                      28.36                        246
#> 3432 2014-05-25                      28.14                        244
#> 3433 2014-05-26                         28                        243
#> 3434 2014-05-27                      27.77                        241
#> 3435 2014-05-28                      27.52                        239
#> 3436 2014-05-29                      27.32                        237
#> 3437 2014-05-30                      27.08                        235
#> 3438 2014-05-31                      26.89                        234
#> 3439 2014-06-01                      26.76                        232
#> 3440 2014-06-02                      26.74                        232
#> 3441 2014-06-03                      26.62                        231
#> 3442 2014-06-04                      26.44                        230
#> 3443 2014-06-05                      26.44                        230
#> 3444 2014-06-06                      27.87                        242
#> 3445 2014-06-07                      28.16                        245
#> 3446 2014-06-08                      28.14                        244
#> 3447 2014-06-09                      28.15                        245
#> 3448 2014-06-10                      27.97                        243
#> 3449 2014-06-11                       27.8                        242
#> 3450 2014-06-12                      27.67                        240
#> 3451 2014-06-13                      27.36                        238
#> 3452 2014-06-14                      27.24                        237
#> 3453 2014-06-15                      26.98                        234
#> 3454 2014-06-16                      26.72                        232
#> 3455 2014-06-17                      26.69                        232
#> 3456 2014-06-18                      26.53                        230
#> 3457 2014-06-19                      26.36                        229
#> 3458 2014-06-20                       26.3                        228
#> 3459 2014-06-21                      26.09                        227
#> 3460 2014-06-22                      26.03                        226
#> 3461 2014-06-23                       25.8                        224
#> 3462 2014-06-24                      25.69                        223
#> 3463 2014-06-25                      25.38                        220
#> 3464 2014-06-26                      25.11                        218
#> 3465 2014-06-27                      24.71                        215
#> 3466 2014-06-28                      24.29                        211
#> 3467 2014-06-29                      24.13                        210
#> 3468 2014-06-30                      23.87                        207
#> 3469 2014-07-01                      23.71                        206
#> 3470 2014-07-02                      23.56                        205
#> 3471 2014-07-03                      23.28                        202
#> 3472 2014-07-04                      23.09                        201
#> 3473 2014-07-05                      22.97                        200
#> 3474 2014-07-06                      22.71                        197
#> 3475 2014-07-07                      22.53                        196
#> 3476 2014-07-08                      22.31                        194
#> 3477 2014-07-09                      22.18                        193
#> 3478 2014-07-10                      21.88                        190
#> 3479 2014-07-11                      21.68                        188
#> 3480 2014-07-12                      21.43                        186
#> 3481 2014-07-13                      21.34                        185
#> 3482 2014-07-14                      21.09                        183
#> 3483 2014-07-15                      20.92                        182
#> 3484 2014-07-16                      20.71                        180
#> 3485 2014-07-17                      20.55                        179
#> 3486 2014-07-18                      20.34                        177
#> 3487 2014-07-19                      20.19                        175
#> 3488 2014-07-20                       20.2                        176
#> 3489 2014-07-21                      20.08                        174
#> 3490 2014-07-22                      20.24                        176
#> 3491 2014-07-23                      20.04                        174
#> 3492 2014-07-24                      19.87                        173
#> 3493 2014-07-25                      19.74                        171
#> 3494 2014-07-26                      19.64                        171
#> 3495 2014-07-27                      19.47                        169
#> 3496 2014-07-28                      19.34                        168
#> 3497 2014-07-29                      19.22                        167
#> 3498 2014-07-30                      19.09                        166
#> 3499 2014-07-31                      18.94                        165
#> 3500 2014-08-01                      18.78                        163
#> 3501 2014-08-02                      18.59                        161
#> 3502 2014-08-03                      18.62                        162
#> 3503 2014-08-04                      18.76                        163
#> 3504 2014-08-05                      18.69                        162
#> 3505 2014-08-06                      18.48                        161
#> 3506 2014-08-07                      18.25                        159
#> 3507 2014-08-08                      18.56                        161
#> 3508 2014-08-09                      18.59                        161
#> 3509 2014-08-10                      18.61                        162
#> 3510 2014-08-11                      18.57                        161
#> 3511 2014-08-12                       18.5                        161
#> 3512 2014-08-13                      18.41                        160
#> 3513 2014-08-14                      18.17                        158
#> 3514 2014-08-15                      17.99                        156
#> 3515 2014-08-16                      17.73                        154
#> 3516 2014-08-17                      17.63                        153
#> 3517 2014-08-18                       17.6                        153
#> 3518 2014-08-19                      17.38                        151
#> 3519 2014-08-20                      17.24                        150
#> 3520 2014-08-21                      17.14                        149
#> 3521 2014-08-22                      16.98                        147
#> 3522 2014-08-23                      16.93                        147
#> 3523 2014-08-24                      16.73                        145
#> 3524 2014-08-25                      16.65                        145
#> 3525 2014-08-26                      16.41                        143
#> 3526 2014-08-27                      16.31                        142
#> 3527 2014-08-28                      16.16                        140
#> 3528 2014-08-29                      15.97                        139
#> 3529 2014-08-30                      15.81                        137
#> 3530 2014-08-31                      15.68                        136
#> 3531 2014-09-01                      15.51                        135
#> 3532 2014-09-02                      15.43                        134
#> 3533 2014-09-03                       15.3                        133
#> 3534 2014-09-04                      15.24                        132
#> 3535 2014-09-05                      15.15                        132
#> 3536 2014-09-06                      15.05                        131
#> 3537 2014-09-07                      15.38                        134
#> 3538 2014-09-08                      15.35                        133
#> 3539 2014-09-09                      15.39                        134
#> 3540 2014-09-10                      15.27                        133
#> 3541 2014-09-11                      15.11                        131
#> 3542 2014-09-12                      14.96                        130
#> 3543 2014-09-13                      14.87                        129
#> 3544 2014-09-14                      14.71                        128
#> 3545 2014-09-15                      14.58                        127
#> 3546 2014-09-16                      14.46                        126
#> 3547 2014-09-17                      14.48                        126
#> 3548 2014-09-18                      15.33                        133
#> 3549 2014-09-19                      17.37                        151
#> 3550 2014-09-20                      17.91                        156
#> 3551 2014-09-21                      17.98                        156
#> 3552 2014-09-22                      17.93                        156
#> 3553 2014-09-23                      17.86                        155
#> 3554 2014-09-24                      17.99                        156
#> 3555 2014-09-25                      18.01                        156
#> 3556 2014-09-26                      17.99                        156
#> 3557 2014-09-27                      18.17                        158
#> 3558 2014-09-28                      20.42                        177
#> 3559 2014-09-29                       22.1                        192
#> 3560 2014-09-30                      22.59                        196
#> 3561 2014-10-01                      22.72                        197
#> 3562 2014-10-02                      22.67                        197
#> 3563 2014-10-03                      22.52                        196
#> 3564 2014-10-04                      22.45                        195
#> 3565 2014-10-05                      22.34                        194
#> 3566 2014-10-06                      22.42                        195
#> 3567 2014-10-07                      22.28                        194
#> 3568 2014-10-08                      22.15                        192
#> 3569 2014-10-09                      22.07                        192
#> 3570 2014-10-10                      21.97                        191
#> 3571 2014-10-11                      21.93                        190
#> 3572 2014-10-12                       21.9                        190
#> 3573 2014-10-13                      21.83                        190
#> 3574 2014-10-14                      21.74                        189
#> 3575 2014-10-15                       21.7                        189
#> 3576 2014-10-16                      21.58                        187
#> 3577 2014-10-17                      21.53                        187
#> 3578 2014-10-18                      21.58                        187
#> 3579 2014-10-19                      21.51                        187
#> 3580 2014-10-20                      21.43                        186
#> 3581 2014-10-21                      21.39                        186
#> 3582 2014-10-22                      21.31                        185
#> 3583 2014-10-23                      21.17                        184
#> 3584 2014-10-24                      21.13                        184
#> 3585 2014-10-25                      21.87                        190
#> 3586 2014-10-26                      24.32                        211
#> 3587 2014-10-27                      27.36                        238
#> 3588 2014-10-28                      28.74                        250
#> 3589 2014-10-29                      29.61                        257
#> 3590 2014-10-30                      30.42                        264
#> 3591 2014-10-31                      32.51                        282
#> 3592 2014-11-01                      34.41                        299
#> 3593 2014-11-02                      35.17                        306
#> 3594 2014-11-03                      35.59                        309
#> 3595 2014-11-04                      35.93                        312
#> 3596 2014-11-05                      36.08                        313
#> 3597 2014-11-06                      36.42                        316
#> 3598 2014-11-07                      36.49                        317
#> 3599 2014-11-08                      36.44                        317
#> 3600 2014-11-09                      36.37                        316
#> 3601 2014-11-10                       36.4                        316
#> 3602 2014-11-11                       36.4                        316
#> 3603 2014-11-12                      36.42                        316
#> 3604 2014-11-13                      36.47                        317
#> 3605 2014-11-14                      36.57                        318
#> 3606 2014-11-15                      36.78                        320
#> 3607 2014-11-16                      36.91                        321
#> 3608 2014-11-17                      36.95                        321
#> 3609 2014-11-18                      36.98                        321
#> 3610 2014-11-19                      37.05                        322
#> 3611 2014-11-20                      37.41                        325
#> 3612 2014-11-21                      37.76                        328
#> 3613 2014-11-22                      38.12                        331
#> 3614 2014-11-23                      38.21                        332
#> 3615 2014-11-24                      38.49                        334
#> 3616 2014-11-25                       39.4                        342
#> 3617 2014-11-26                      41.25                        358
#> 3618 2014-11-27                      42.98                        373
#> 3619 2014-11-28                      43.65                        379
#> 3620 2014-11-29                      44.22                        384
#> 3621 2014-11-30                      44.52                        387
#> 3622 2014-12-01                      45.26                        393
#> 3623 2014-12-02                      45.97                        399
#> 3624 2014-12-03                      46.42                        403
#> 3625 2014-12-04                      46.83                        407
#> 3626 2014-12-05                      47.36                        411
#> 3627 2014-12-06                      47.67                        414
#> 3628 2014-12-07                      47.92                        416
#> 3629 2014-12-08                      48.37                        420
#> 3630 2014-12-09                      48.98                        425
#> 3631 2014-12-10                      49.37                        429
#> 3632 2014-12-11                       49.7                        432
#> 3633 2014-12-12                       50.1                        435
#> 3634 2014-12-13                      50.93                        442
#> 3635 2014-12-14                      51.41                        447
#> 3636 2014-12-15                      51.98                        452
#> 3637 2014-12-16                      52.29                        454
#> 3638 2014-12-17                      52.49                        456
#> 3639 2014-12-18                      52.94                        460
#> 3640 2014-12-19                      53.43                        464
#> 3641 2014-12-20                      53.73                        467
#> 3642 2014-12-21                      53.88                        468
#> 3643 2014-12-22                      54.46                        473
#> 3644 2014-12-23                       54.7                        475
#> 3645 2014-12-24                      54.89                        477
#> 3646 2014-12-25                      55.06                        478
#> 3647 2014-12-26                       55.3                        480
#> 3648 2014-12-27                      55.66                        484
#> 3649 2014-12-28                      56.63                        492
#> 3650 2014-12-29                      56.88                        494
#> 3651 2014-12-30                      59.58                        518
#> 3652 2014-12-31                      60.78                        528
#> 3653 2015-01-01                      66.71                        580
#> 3654 2015-01-02                       69.3                        602
#> 3655 2015-01-03                      70.02                        608
#> 3656 2015-01-04                      70.52                        613
#> 3657 2015-01-05                      72.04                        626
#> 3658 2015-01-06                      73.15                        635
#> 3659 2015-01-07                      74.03                        643
#> 3660 2015-01-08                      74.56                        648
#> 3661 2015-01-09                      74.75                        649
#> 3662 2015-01-10                      74.84                        650
#> 3663 2015-01-11                      75.04                        652
#> 3664 2015-01-12                      76.03                        660
#> 3665 2015-01-13                      81.26                        706
#> 3666 2015-01-14                      82.85                        720
#> 3667 2015-01-15                      83.45                        725
#> 3668 2015-01-16                      83.97                        729
#> 3669 2015-01-17                      84.29                        732
#> 3670 2015-01-18                      84.36                        733
#> 3671 2015-01-19                       84.5                        734
#> 3672 2015-01-20                      84.28                        732
#> 3673 2015-01-21                      84.57                        735
#> 3674 2015-01-22                      84.62                        735
#> 3675 2015-01-23                      84.62                        735
#> 3676 2015-01-24                      84.69                        736
#> 3677 2015-01-25                      84.71                        736
#> 3678 2015-01-26                      85.06                        739
#> 3679 2015-01-27                      85.13                        739
#> 3680 2015-01-28                      85.65                        744
#> 3681 2015-01-29                      86.24                        749
#> 3682 2015-01-30                      86.36                        750
#> 3683 2015-01-31                      86.24                        749
#> 3684 2015-02-01                      86.52                        752
#> 3685 2015-02-02                      86.67                        753
#> 3686 2015-02-03                       88.1                        765
#> 3687 2015-02-04                      89.73                        779
#> 3688 2015-02-05                      89.91                        781
#> 3689 2015-02-06                      89.85                        780
#> 3690 2015-02-07                       89.9                        781
#> 3691 2015-02-08                         90                        782
#> 3692 2015-02-09                      90.21                        784
#> 3693 2015-02-10                      90.43                        786
#> 3694 2015-02-11                      91.15                        792
#> 3695 2015-02-12                      91.64                        796
#> 3696 2015-02-13                       92.9                        807
#> 3697 2015-02-14                      93.68                        814
#> 3698 2015-02-15                      93.91                        816
#> 3699 2015-02-16                      94.33                        819
#> 3700 2015-02-17                       94.3                        819
#> 3701 2015-02-18                      94.14                        818
#> 3702 2015-02-19                      93.53                        812
#> 3703 2015-02-20                      93.39                        811
#> 3704 2015-02-21                      93.95                        816
#> 3705 2015-02-22                      95.12                        826
#> 3706 2015-02-23                      95.59                        830
#> 3707 2015-02-24                      96.28                        836
#> 3708 2015-02-25                      96.44                        838
#> 3709 2015-02-26                      96.19                        836
#> 3710 2015-02-27                      96.33                        837
#> 3711 2015-02-28                      96.33                        837
#> 3712 2015-03-01                      96.25                        836
#> 3713 2015-03-02                       95.9                        833
#> 3714 2015-03-03                      95.64                        831
#> 3715 2015-03-04                      95.66                        831
#> 3716 2015-03-05                      95.42                        829
#> 3717 2015-03-06                      95.35                        828
#> 3718 2015-03-07                      95.15                        827
#> 3719 2015-03-08                      94.95                        825
#> 3720 2015-03-09                      94.94                        825
#> 3721 2015-03-10                      94.88                        824
#> 3722 2015-03-11                      94.77                        823
#> 3723 2015-03-12                      94.71                        823
#> 3724 2015-03-13                      94.61                        822
#> 3725 2015-03-14                       94.5                        821
#> 3726 2015-03-15                      94.63                        822
#> 3727 2015-03-16                      95.08                        826
#> 3728 2015-03-17                      95.01                        825
#> 3729 2015-03-18                      94.91                        824
#> 3730 2015-03-19                      94.82                        824
#> 3731 2015-03-20                      94.76                        823
#> 3732 2015-03-21                      94.81                        824
#> 3733 2015-03-22                      95.01                        825
#> 3734 2015-03-23                      95.08                        826
#> 3735 2015-03-24                      95.09                        826
#> 3736 2015-03-25                      95.05                        826
#> 3737 2015-03-26                      94.99                        825
#> 3738 2015-03-27                      94.96                        825
#> 3739 2015-03-28                      95.01                        825
#> 3740 2015-03-29                      94.97                        825
#> 3741 2015-03-30                       94.9                        824
#> 3742 2015-03-31                      94.75                        823
#> 3743 2015-04-01                      94.71                        823
#> 3744 2015-04-02                      94.74                        823
#> 3745 2015-04-03                      94.76                        823
#> 3746 2015-04-04                      94.69                        823
#> 3747 2015-04-05                      94.71                        823
#> 3748 2015-04-06                       94.6                        822
#> 3749 2015-04-07                       95.5                        830
#> 3750 2015-04-08                       95.5                        830
#> 3751 2015-04-09                      95.48                        829
#> 3752 2015-04-10                      96.68                        840
#> 3753 2015-04-11                       97.2                        844
#> 3754 2015-04-12                      97.34                        846
#> 3755 2015-04-13                      97.36                        846
#> 3756 2015-04-14                      97.33                        845
#> 3757 2015-04-15                      97.32                        845
#> 3758 2015-04-16                      97.24                        845
#> 3759 2015-04-17                      97.19                        844
#> 3760 2015-04-18                      97.18                        844
#> 3761 2015-04-19                      96.91                        842
#> 3762 2015-04-20                      96.87                        842
#> 3763 2015-04-21                       96.8                        841
#> 3764 2015-04-22                       96.5                        838
#> 3765 2015-04-23                      96.36                        837
#> 3766 2015-04-24                      96.14                        835
#> 3767 2015-04-25                      96.01                        834
#> 3768 2015-04-26                      95.95                        834
#> 3769 2015-04-27                      95.76                        832
#> 3770 2015-04-28                      95.57                        830
#> 3771 2015-04-29                      95.51                        830
#> 3772 2015-04-30                       95.5                        830
#> 3773 2015-05-01                      95.38                        829
#> 3774 2015-05-02                      95.25                        827
#> 3775 2015-05-03                      95.23                        827
#> 3776 2015-05-04                      95.19                        827
#> 3777 2015-05-05                      95.13                        826
#> 3778 2015-05-06                      95.01                        825
#> 3779 2015-05-07                      94.85                        824
#> 3780 2015-05-08                      94.81                        824
#> 3781 2015-05-09                      95.09                        826
#> 3782 2015-05-10                       95.1                        826
#> 3783 2015-05-11                      94.91                        825
#> 3784 2015-05-12                      94.75                        823
#> 3785 2015-05-13                      94.65                        822
#> 3786 2015-05-14                      94.56                        821
#> 3787 2015-05-15                      94.37                        820
#> 3788 2015-05-16                      94.23                        819
#> 3789 2015-05-17                      94.14                        818
#> 3790 2015-05-18                      93.97                        816
#> 3791 2015-05-19                      93.88                        815
#> 3792 2015-05-20                      93.69                        814
#> 3793 2015-05-21                       93.5                        812
#> 3794 2015-05-22                      93.25                        810
#> 3795 2015-05-23                      93.08                        809
#> 3796 2015-05-24                       92.9                        807
#> 3797 2015-05-25                       92.7                        805
#> 3798 2015-05-26                      92.56                        804
#> 3799 2015-05-27                      92.44                        803
#> 3800 2015-05-28                      92.64                        805
#> 3801 2015-05-29                      92.52                        804
#> 3802 2015-05-30                      92.37                        802
#> 3803 2015-05-31                      92.26                        801
#> 3804 2015-06-01                      92.19                        801
#> 3805 2015-06-02                      91.93                        799
#> 3806 2015-06-03                       91.7                        797
#> 3807 2015-06-04                      91.39                        794
#> 3808 2015-06-05                      91.18                        792
#> 3809 2015-06-06                      90.91                        790
#> 3810 2015-06-07                      90.77                        789
#> 3811 2015-06-08                       90.5                        786
#> 3812 2015-06-09                       90.3                        784
#> 3813 2015-06-10                      90.05                        782
#> 3814 2015-06-11                      89.83                        780
#> 3815 2015-06-12                      89.56                        778
#> 3816 2015-06-13                      89.27                        775
#> 3817 2015-06-14                      88.83                        772
#> 3818 2015-06-15                      88.52                        769
#> 3819 2015-06-16                      88.16                        766
#> 3820 2015-06-17                      87.99                        764
#> 3821 2015-06-18                      87.67                        762
#> 3822 2015-06-19                      88.86                        772
#> 3823 2015-06-20                      88.63                        770
#> 3824 2015-06-21                      88.45                        768
#> 3825 2015-06-22                      88.21                        766
#> 3826 2015-06-23                      87.89                        763
#> 3827 2015-06-24                       87.7                        762
#> 3828 2015-06-25                      87.46                        760
#> 3829 2015-06-26                      87.17                        757
#> 3830 2015-06-27                      86.91                        755
#> 3831 2015-06-28                      86.63                        752
#> 3832 2015-06-29                      86.31                        750
#> 3833 2015-06-30                       86.1                        748
#> 3834 2015-07-01                      85.81                        745
#> 3835 2015-07-02                      85.57                        743
#> 3836 2015-07-03                      85.28                        741
#> 3837 2015-07-04                      84.92                        738
#> 3838 2015-07-05                      84.91                        738
#> 3839 2015-07-06                      84.71                        736
#> 3840 2015-07-07                      84.42                        733
#> 3841 2015-07-08                      84.17                        731
#> 3842 2015-07-09                      83.86                        729
#> 3843 2015-07-10                      83.61                        726
#> 3844 2015-07-11                      83.37                        724
#> 3845 2015-07-12                      83.16                        722
#> 3846 2015-07-13                      82.85                        720
#> 3847 2015-07-14                      82.57                        717
#> 3848 2015-07-15                      82.35                        715
#> 3849 2015-07-16                       82.1                        713
#> 3850 2015-07-17                      81.87                        711
#> 3851 2015-07-18                      81.65                        709
#> 3852 2015-07-19                      81.43                        707
#> 3853 2015-07-20                      81.24                        706
#> 3854 2015-07-21                      80.99                        704
#> 3855 2015-07-22                      80.71                        701
#> 3856 2015-07-23                      80.39                        698
#> 3857 2015-07-24                      80.11                        696
#> 3858 2015-07-25                      79.85                        694
#> 3859 2015-07-26                      79.61                        692
#> 3860 2015-07-27                      79.37                        689
#> 3861 2015-07-28                      79.06                        687
#> 3862 2015-07-29                      78.79                        684
#> 3863 2015-07-30                      78.57                        682
#> 3864 2015-07-31                      78.21                        679
#> 3865 2015-08-01                      77.84                        676
#> 3866 2015-08-02                      77.53                        673
#> 3867 2015-08-03                      77.19                        670
#> 3868 2015-08-04                      76.93                        668
#> 3869 2015-08-05                      76.63                        666
#> 3870 2015-08-06                      76.32                        663
#> 3871 2015-08-07                      76.06                        661
#> 3872 2015-08-08                      75.68                        657
#> 3873 2015-08-09                      75.32                        654
#> 3874 2015-08-10                      75.05                        652
#> 3875 2015-08-11                      74.74                        649
#> 3876 2015-08-12                      74.42                        646
#> 3877 2015-08-13                      74.18                        644
#> 3878 2015-08-14                      73.87                        642
#> 3879 2015-08-15                      73.57                        639
#> 3880 2015-08-16                      73.22                        636
#> 3881 2015-08-17                      72.93                        634
#> 3882 2015-08-18                      72.59                        631
#> 3883 2015-08-19                      72.32                        628
#> 3884 2015-08-20                      71.95                        625
#> 3885 2015-08-21                       71.6                        622
#> 3886 2015-08-22                      71.28                        619
#> 3887 2015-08-23                      71.24                        619
#> 3888 2015-08-24                      71.05                        617
#> 3889 2015-08-25                       70.7                        614
#> 3890 2015-08-26                      70.42                        612
#> 3891 2015-08-27                       70.1                        609
#> 3892 2015-08-28                      69.77                        606
#> 3893 2015-08-29                      69.56                        604
#> 3894 2015-08-30                      69.26                        602
#> 3895 2015-08-31                      68.98                        599
#> 3896 2015-09-01                      68.61                        596
#> 3897 2015-09-02                      68.32                        593
#> 3898 2015-09-03                      68.04                        591
#> 3899 2015-09-04                      67.72                        588
#> 3900 2015-09-05                      67.34                        585
#> 3901 2015-09-06                      67.05                        582
#> 3902 2015-09-07                      66.72                        580
#> 3903 2015-09-08                      66.36                        576
#> 3904 2015-09-09                      65.97                        573
#> 3905 2015-09-10                      65.64                        570
#> 3906 2015-09-11                      65.41                        568
#> 3907 2015-09-12                      65.09                        565
#> 3908 2015-09-13                      65.53                        569
#> 3909 2015-09-14                      65.28                        567
#> 3910 2015-09-15                         65                        565
#> 3911 2015-09-16                      64.79                        563
#> 3912 2015-09-17                      64.49                        560
#> 3913 2015-09-18                      64.21                        558
#> 3914 2015-09-19                      63.97                        556
#> 3915 2015-09-20                      63.62                        553
#> 3916 2015-09-21                      63.36                        550
#> 3917 2015-09-22                      63.07                        548
#> 3918 2015-09-23                      62.86                        546
#> 3919 2015-09-24                      62.89                        546
#> 3920 2015-09-25                      63.12                        548
#> 3921 2015-09-26                       62.4                        542
#> 3922 2015-09-27                      62.15                        540
#> 3923 2015-09-28                       61.9                        538
#> 3924 2015-09-29                      64.76                        563
#> 3925 2015-09-30                      66.45                        577
#> 3926 2015-10-01                      66.81                        580
#> 3927 2015-10-02                      66.81                        580
#> 3928 2015-10-03                      66.74                        580
#> 3929 2015-10-04                      66.63                        579
#> 3930 2015-10-05                      66.49                        578
#> 3931 2015-10-06                      66.28                        576
#> 3932 2015-10-07                      67.08                        583
#> 3933 2015-10-08                      67.27                        584
#> 3934 2015-10-09                      67.29                        585
#> 3935 2015-10-10                      67.19                        584
#> 3936 2015-10-11                      67.08                        583
#> 3937 2015-10-12                      67.16                        583
#> 3938 2015-10-13                       67.3                        585
#> 3939 2015-10-14                      67.31                        585
#> 3940 2015-10-15                      67.23                        584
#> 3941 2015-10-16                      67.09                        583
#> 3942 2015-10-17                      66.92                        581
#> 3943 2015-10-18                      66.72                        580
#> 3944 2015-10-19                      66.54                        578
#> 3945 2015-10-20                      66.31                        576
#> 3946 2015-10-21                      66.22                        575
#> 3947 2015-10-22                       66.1                        574
#> 3948 2015-10-23                      66.39                        577
#> 3949 2015-10-24                         68                        591
#> 3950 2015-10-25                       69.4                        603
#> 3951 2015-10-26                      69.62                        605
#> 3952 2015-10-27                      69.72                        606
#> 3953 2015-10-28                      69.76                        606
#> 3954 2015-10-29                      69.74                        606
#> 3955 2015-10-30                      69.66                        605
#> 3956 2015-10-31                      69.57                        604
#> 3957 2015-11-01                      69.38                        603
#> 3958 2015-11-02                      69.13                        600
#> 3959 2015-11-03                      68.93                        599
#> 3960 2015-11-04                      68.75                        597
#> 3961 2015-11-05                      68.58                        596
#> 3962 2015-11-06                      68.41                        594
#> 3963 2015-11-07                      68.25                        593
#> 3964 2015-11-08                      68.01                        591
#> 3965 2015-11-09                      67.79                        589
#> 3966 2015-11-10                      67.56                        587
#> 3967 2015-11-11                      67.37                        585
#> 3968 2015-11-12                      67.15                        583
#> 3969 2015-11-13                      66.98                        582
#> 3970 2015-11-14                      66.78                        580
#> 3971 2015-11-15                      66.57                        578
#> 3972 2015-11-16                      66.33                        576
#> 3973 2015-11-17                      66.15                        575
#> 3974 2015-11-18                      65.89                        572
#> 3975 2015-11-19                      65.65                        570
#> 3976 2015-11-20                      65.37                        568
#> 3977 2015-11-21                      65.06                        565
#> 3978 2015-11-22                      64.82                        563
#> 3979 2015-11-23                       64.7                        562
#> 3980 2015-11-24                       64.5                        560
#> 3981 2015-11-25                      64.32                        559
#> 3982 2015-11-26                      64.05                        556
#> 3983 2015-11-27                       64.1                        557
#> 3984 2015-11-28                      63.98                        556
#> 3985 2015-11-29                      64.15                        557
#> 3986 2015-11-30                      64.08                        557
#> 3987 2015-12-01                      63.98                        556
#> 3988 2015-12-02                      63.79                        554
#> 3989 2015-12-03                      63.62                        553
#> 3990 2015-12-04                       63.5                        552
#> 3991 2015-12-05                      63.31                        550
#> 3992 2015-12-06                       63.1                        548
#> 3993 2015-12-07                      62.91                        546
#> 3994 2015-12-08                      62.77                        545
#> 3995 2015-12-09                      62.58                        544
#> 3996 2015-12-10                      62.39                        542
#> 3997 2015-12-11                      62.18                        540
#> 3998 2015-12-12                      61.96                        538
#> 3999 2015-12-13                      61.71                        536
#> 4000 2015-12-14                      61.56                        535
#> 4001 2015-12-15                       61.4                        533
#> 4002 2015-12-16                       61.2                        532
#> 4003 2015-12-17                      60.98                        530
#> 4004 2015-12-18                      60.92                        529
#> 4005 2015-12-19                      60.72                        527
#> 4006 2015-12-20                      60.56                        526
#> 4007 2015-12-21                      60.24                        523
#> 4008 2015-12-22                      60.13                        522
#> 4009 2015-12-23                      59.98                        521
#> 4010 2015-12-24                      59.76                        519
#> 4011 2015-12-25                      59.63                        518
#> 4012 2015-12-26                      59.43                        516
#> 4013 2015-12-27                      59.18                        514
#> 4014 2015-12-28                      58.94                        512
#> 4015 2015-12-29                      58.79                        511
#> 4016 2015-12-30                      58.62                        509
#> 4017 2015-12-31                      58.68                        510
#> 4018 2016-01-01                      58.56                        509
#> 4019 2016-01-02                       58.4                        507
#> 4020 2016-01-03                      58.25                        506
#> 4021 2016-01-04                      58.32                        507
#> 4022 2016-01-05                      58.69                        510
#> 4023 2016-01-06                      60.81                        528
#> 4024 2016-01-07                      61.84                        537
#> 4025 2016-01-08                      62.96                        547
#> 4026 2016-01-09                      63.46                        551
#> 4027 2016-01-10                      63.61                        553
#> 4028 2016-01-11                      63.88                        555
#> 4029 2016-01-12                      64.15                        557
#> 4030 2016-01-13                      65.11                        566
#> 4031 2016-01-14                      66.31                        576
#> 4032 2016-01-15                      67.18                        584
#> 4033 2016-01-16                      67.52                        587
#> 4034 2016-01-17                      67.68                        588
#> 4035 2016-01-18                       70.6                        613
#> 4036 2016-01-19                      71.68                        623
#> 4037 2016-01-20                      72.23                        627
#> 4038 2016-01-21                      72.58                        631
#> 4039 2016-01-22                      72.96                        634
#> 4040 2016-01-23                      73.19                        636
#> 4041 2016-01-24                      73.42                        638
#> 4042 2016-01-25                      73.51                        639
#> 4043 2016-01-26                      73.65                        640
#> 4044 2016-01-27                       73.8                        641
#> 4045 2016-01-28                      73.98                        643
#> 4046 2016-01-29                      74.69                        649
#> 4047 2016-01-30                      75.33                        654
#> 4048 2016-01-31                      75.58                        657
#> 4049 2016-02-01                      75.76                        658
#> 4050 2016-02-02                      75.82                        659
#> 4051 2016-02-03                      75.88                        659
#> 4052 2016-02-04                       75.9                        659
#> 4053 2016-02-05                      76.09                        661
#> 4054 2016-02-06                      81.37                        707
#> 4055 2016-02-07                      84.21                        731
#> 4056 2016-02-08                      84.61                        735
#> 4057 2016-02-09                      84.81                        737
#> 4058 2016-02-10                      84.94                        738
#> 4059 2016-02-11                      85.35                        741
#> 4060 2016-02-12                      86.01                        747
#> 4061 2016-02-13                      86.42                        751
#> 4062 2016-02-14                      86.67                        753
#> 4063 2016-02-15                      86.86                        755
#> 4064 2016-02-16                       86.9                        755
#> 4065 2016-02-17                      86.82                        754
#> 4066 2016-02-18                      86.74                        754
#> 4067 2016-02-19                      86.84                        754
#> 4068 2016-02-20                      86.69                        753
#> 4069 2016-02-21                      86.79                        754
#> 4070 2016-02-22                      86.68                        753
#> 4071 2016-02-23                       86.6                        752
#> 4072 2016-02-24                       86.5                        751
#> 4073 2016-02-25                      86.79                        754
#> 4074 2016-02-26                      86.91                        755
#> 4075 2016-02-27                      86.97                        755
#> 4076 2016-02-28                      87.03                        756
#> 4077 2016-02-29                      87.03                        756
#> 4078 2016-03-01                      87.05                        756
#> 4079 2016-03-02                      87.02                        756
#> 4080 2016-03-03                      87.86                        763
#> 4081 2016-03-04                      88.51                        769
#> 4082 2016-03-05                      89.02                        773
#> 4083 2016-03-06                      89.05                        774
#> 4084 2016-03-07                      89.06                        774
#> 4085 2016-03-08                      89.07                        774
#> 4086 2016-03-09                      89.04                        773
#> 4087 2016-03-10                      88.97                        773
#> 4088 2016-03-11                      88.83                        772
#> 4089 2016-03-12                      88.74                        771
#> 4090 2016-03-13                       88.6                        770
#> 4091 2016-03-14                      88.52                        769
#> 4092 2016-03-15                      88.37                        768
#> 4093 2016-03-16                       88.2                        766
#> 4094 2016-03-17                      88.04                        765
#> 4095 2016-03-18                      87.87                        763
#> 4096 2016-03-19                      87.77                        762
#> 4097 2016-03-20                      87.64                        761
#> 4098 2016-03-21                      87.41                        759
#> 4099 2016-03-22                      87.21                        758
#> 4100 2016-03-23                      87.16                        757
#> 4101 2016-03-24                      86.93                        755
#> 4102 2016-03-25                      86.99                        756
#> 4103 2016-03-26                      87.35                        759
#> 4104 2016-03-27                      87.64                        761
#> 4105 2016-03-28                       87.7                        762
#> 4106 2016-03-29                      87.65                        761
#> 4107 2016-03-30                      87.73                        762
#> 4108 2016-03-31                      87.65                        761
#> 4109 2016-04-01                      87.56                        761
#> 4110 2016-04-02                      87.61                        761
#> 4111 2016-04-03                      87.55                        761
#> 4112 2016-04-04                       87.5                        760
#> 4113 2016-04-05                      87.35                        759
#> 4114 2016-04-06                      87.29                        758
#> 4115 2016-04-07                      87.19                        757
#> 4116 2016-04-08                      87.18                        757
#> 4117 2016-04-09                      87.44                        760
#> 4118 2016-04-10                      87.12                        757
#> 4119 2016-04-11                      87.02                        756
#> 4120 2016-04-12                      86.99                        756
#> 4121 2016-04-13                      86.86                        755
#> 4122 2016-04-14                      86.76                        754
#> 4123 2016-04-15                      86.69                        753
#> 4124 2016-04-16                      86.57                        752
#> 4125 2016-04-17                      86.34                        750
#> 4126 2016-04-18                      86.17                        749
#> 4127 2016-04-19                      85.99                        747
#> 4128 2016-04-20                      85.89                        746
#> 4129 2016-04-21                      85.62                        744
#> 4130 2016-04-22                      85.31                        741
#> 4131 2016-04-23                      85.11                        739
#> 4132 2016-04-24                       84.9                        737
#> 4133 2016-04-25                      84.81                        737
#> 4134 2016-04-26                      84.72                        736
#> 4135 2016-04-27                      84.67                        736
#> 4136 2016-04-28                      84.56                        735
#> 4137 2016-04-29                       84.4                        733
#> 4138 2016-04-30                      84.22                        732
#> 4139 2016-05-01                      84.02                        730
#> 4140 2016-05-02                      83.75                        728
#> 4141 2016-05-03                      83.55                        726
#> 4142 2016-05-04                      83.53                        726
#> 4143 2016-05-05                      83.46                        725
#> 4144 2016-05-06                      83.43                        725
#> 4145 2016-05-07                      83.29                        724
#> 4146 2016-05-08                      83.19                        723
#> 4147 2016-05-09                      83.01                        721
#> 4148 2016-05-10                      82.84                        720
#> 4149 2016-05-11                      82.59                        717
#> 4150 2016-05-12                      82.29                        715
#> 4151 2016-05-13                      82.19                        714
#> 4152 2016-05-14                      81.93                        712
#> 4153 2016-05-15                      81.79                        711
#> 4154 2016-05-16                       81.5                        708
#> 4155 2016-05-17                      81.24                        706
#> 4156 2016-05-18                      81.06                        704
#> 4157 2016-05-19                      80.77                        702
#> 4158 2016-05-20                      80.53                        700
#> 4159 2016-05-21                      80.32                        698
#> 4160 2016-05-22                      80.15                        696
#> 4161 2016-05-23                      79.97                        695
#> 4162 2016-05-24                      79.71                        692
#> 4163 2016-05-25                      79.44                        690
#> 4164 2016-05-26                      79.27                        689
#> 4165 2016-05-27                      79.07                        687
#> 4166 2016-05-28                      78.91                        685
#> 4167 2016-05-29                      78.76                        684
#> 4168 2016-05-30                      78.53                        682
#> 4169 2016-05-31                      78.28                        680
#> 4170 2016-06-01                      78.02                        678
#> 4171 2016-06-02                      77.66                        675
#> 4172 2016-06-03                      77.36                        672
#> 4173 2016-06-04                      77.07                        670
#> 4174 2016-06-05                      77.03                        669
#> 4175 2016-06-06                      76.82                        667
#> 4176 2016-06-07                      76.59                        665
#> 4177 2016-06-08                      76.36                        663
#> 4178 2016-06-09                       76.2                        662
#> 4179 2016-06-10                      75.95                        660
#> 4180 2016-06-11                      75.78                        658
#> 4181 2016-06-12                       75.6                        657
#> 4182 2016-06-13                      75.38                        655
#> 4183 2016-06-14                      75.13                        653
#> 4184 2016-06-15                      75.15                        653
#> 4185 2016-06-16                      74.93                        651
#> 4186 2016-06-17                      74.84                        650
#> 4187 2016-06-18                      74.67                        649
#> 4188 2016-06-19                      74.45                        647
#> 4189 2016-06-20                      74.16                        644
#> 4190 2016-06-21                      73.95                        642
#> 4191 2016-06-22                       73.7                        640
#> 4192 2016-06-23                      73.41                        638
#> 4193 2016-06-24                      73.11                        635
#> 4194 2016-06-25                      72.79                        632
#> 4195 2016-06-26                       72.5                        630
#> 4196 2016-06-27                      72.24                        628
#> 4197 2016-06-28                      71.92                        625
#> 4198 2016-06-29                      71.74                        623
#> 4199 2016-06-30                      71.63                        622
#> 4200 2016-07-01                      71.45                        621
#> 4201 2016-07-02                      71.31                        619
#> 4202 2016-07-03                      71.05                        617
#> 4203 2016-07-04                      70.76                        615
#> 4204 2016-07-05                      70.57                        613
#> 4205 2016-07-06                      70.44                        612
#> 4206 2016-07-07                      70.22                        610
#> 4207 2016-07-08                      69.97                        608
#> 4208 2016-07-09                      69.66                        605
#> 4209 2016-07-10                      69.34                        602
#> 4210 2016-07-11                      68.99                        599
#> 4211 2016-07-12                      68.58                        596
#> 4212 2016-07-13                      68.21                        593
#> 4213 2016-07-14                      67.86                        590
#> 4214 2016-07-15                      67.45                        586
#> 4215 2016-07-16                      67.09                        583
#> 4216 2016-07-17                      66.73                        580
#> 4217 2016-07-18                      66.34                        576
#> 4218 2016-07-19                      66.01                        573
#> 4219 2016-07-20                      65.68                        571
#> 4220 2016-07-21                      65.38                        568
#> 4221 2016-07-22                      65.05                        565
#> 4222 2016-07-23                       64.7                        562
#> 4223 2016-07-24                      64.43                        560
#> 4224 2016-07-25                      64.01                        556
#> 4225 2016-07-26                      63.74                        554
#> 4226 2016-07-27                      63.44                        551
#> 4227 2016-07-28                      63.08                        548
#> 4228 2016-07-29                      62.71                        545
#> 4229 2016-07-30                      62.37                        542
#> 4230 2016-07-31                       62.1                        539
#> 4231 2016-08-01                      61.72                        536
#> 4232 2016-08-02                      61.33                        533
#> 4233 2016-08-03                      61.02                        530
#> 4234 2016-08-04                      60.75                        528
#> 4235 2016-08-05                      60.52                        526
#> 4236 2016-08-06                      60.13                        522
#> 4237 2016-08-07                      59.79                        519
#> 4238 2016-08-08                      59.38                        516
#> 4239 2016-08-09                      58.96                        512
#> 4240 2016-08-10                      58.53                        508
#> 4241 2016-08-11                      58.19                        505
#> 4242 2016-08-12                      57.91                        503
#> 4243 2016-08-13                      57.53                        500
#> 4244 2016-08-14                      57.14                        496
#> 4245 2016-08-15                      56.88                        494
#> 4246 2016-08-16                      56.53                        491
#> 4247 2016-08-17                      56.18                        488
#> 4248 2016-08-18                      55.95                        486
#> 4249 2016-08-19                      55.63                        483
#> 4250 2016-08-20                      55.35                        481
#> 4251 2016-08-21                      55.09                        479
#> 4252 2016-08-22                      54.81                        476
#> 4253 2016-08-23                      54.57                        474
#> 4254 2016-08-24                      54.29                        472
#> 4255 2016-08-25                      54.11                        470
#> 4256 2016-08-26                      54.02                        469
#> 4257 2016-08-27                      53.81                        467
#> 4258 2016-08-28                      53.57                        465
#> 4259 2016-08-29                      53.33                        463
#> 4260 2016-08-30                      53.05                        461
#> 4261 2016-08-31                      52.78                        459
#> 4262 2016-09-01                      52.54                        456
#> 4263 2016-09-02                      52.22                        454
#> 4264 2016-09-03                      51.93                        451
#> 4265 2016-09-04                      51.67                        449
#> 4266 2016-09-05                      51.37                        446
#> 4267 2016-09-06                      51.09                        444
#> 4268 2016-09-07                      50.83                        442
#> 4269 2016-09-08                      50.57                        439
#> 4270 2016-09-09                      50.27                        437
#> 4271 2016-09-10                      50.05                        435
#> 4272 2016-09-11                      49.64                        431
#> 4273 2016-09-12                      49.28                        428
#> 4274 2016-09-13                      49.08                        426
#> 4275 2016-09-14                      48.74                        423
#> 4276 2016-09-15                      48.54                        422
#> 4277 2016-09-16                      48.21                        419
#> 4278 2016-09-17                      47.89                        416
#> 4279 2016-09-18                      47.69                        414
#> 4280 2016-09-19                      47.27                        411
#> 4281 2016-09-20                      47.03                        409
#> 4282 2016-09-21                      46.92                        408
#> 4283 2016-09-22                      46.67                        405
#> 4284 2016-09-23                      46.77                        406
#> 4285 2016-09-24                       46.6                        405
#> 4286 2016-09-25                      46.11                        401
#> 4287 2016-09-26                      46.07                        400
#> 4288 2016-09-27                      45.96                        399
#> 4289 2016-09-28                      45.97                        399
#> 4290 2016-09-29                      45.76                        398
#> 4291 2016-09-30                      45.48                        395
#> 4292 2016-10-01                       45.3                        393
#> 4293 2016-10-02                      45.05                        391
#> 4294 2016-10-03                      44.76                        389
#> 4295 2016-10-04                      44.52                        387
#> 4296 2016-10-05                      44.32                        385
#> 4297 2016-10-06                      44.08                        383
#> 4298 2016-10-07                      43.77                        380
#> 4299 2016-10-08                      43.53                        378
#> 4300 2016-10-09                      43.32                        376
#> 4301 2016-10-10                      43.09                        374
#> 4302 2016-10-11                       42.8                        372
#> 4303 2016-10-12                       42.6                        370
#> 4304 2016-10-13                       42.4                        368
#> 4305 2016-10-14                      42.13                        366
#> 4306 2016-10-15                      41.88                        364
#> 4307 2016-10-16                      41.62                        362
#> 4308 2016-10-17                      41.35                        359
#> 4309 2016-10-18                      41.14                        357
#> 4310 2016-10-19                      40.88                        355
#> 4311 2016-10-20                      40.66                        353
#> 4312 2016-10-21                      40.43                        351
#> 4313 2016-10-22                       40.2                        349
#> 4314 2016-10-23                      39.98                        347
#> 4315 2016-10-24                      39.76                        345
#> 4316 2016-10-25                      39.52                        343
#> 4317 2016-10-26                      39.25                        341
#> 4318 2016-10-27                      38.98                        339
#> 4319 2016-10-28                      38.75                        337
#> 4320 2016-10-29                      38.56                        335
#> 4321 2016-10-30                      38.42                        334
#> 4322 2016-10-31                      38.25                        332
#> 4323 2016-11-01                      38.04                        330
#> 4324 2016-11-02                      37.82                        329
#> 4325 2016-11-03                      37.67                        327
#> 4326 2016-11-04                      37.61                        327
#> 4327 2016-11-05                       37.5                        326
#> 4328 2016-11-06                      37.31                        324
#> 4329 2016-11-07                      37.02                        322
#> 4330 2016-11-08                      36.91                        321
#> 4331 2016-11-09                       36.7                        319
#> 4332 2016-11-10                      36.48                        317
#> 4333 2016-11-11                      36.38                        316
#> 4334 2016-11-12                       36.4                        316
#> 4335 2016-11-13                      36.29                        315
#> 4336 2016-11-14                      36.26                        315
#> 4337 2016-11-15                      36.05                        313
#> 4338 2016-11-16                      35.86                        312
#> 4339 2016-11-17                      35.76                        311
#> 4340 2016-11-18                      35.62                        309
#> 4341 2016-11-19                      35.49                        308
#> 4342 2016-11-20                      35.36                        307
#> 4343 2016-11-21                      35.27                        306
#> 4344 2016-11-22                      35.17                        305
#> 4345 2016-11-23                      34.98                        304
#> 4346 2016-11-24                      34.72                        302
#> 4347 2016-11-25                      34.53                        300
#> 4348 2016-11-26                       34.3                        298
#> 4349 2016-11-27                      34.02                        296
#> 4350 2016-11-28                      33.94                        295
#> 4351 2016-11-29                      35.04                        304
#> 4352 2016-11-30                      36.37                        316
#> 4353 2016-12-01                      37.01                        322
#> 4354 2016-12-02                      37.11                        322
#> 4355 2016-12-03                      37.33                        324
#> 4356 2016-12-04                       37.3                        324
#> 4357 2016-12-05                      37.29                        324
#> 4358 2016-12-06                      37.25                        324
#> 4359 2016-12-07                      37.25                        324
#> 4360 2016-12-08                       37.3                        324
#> 4361 2016-12-09                      37.32                        324
#> 4362 2016-12-10                      37.27                        324
#> 4363 2016-12-11                       37.2                        323
#> 4364 2016-12-12                      37.14                        323
#> 4365 2016-12-13                       37.2                        323
#> 4366 2016-12-14                      37.45                        325
#> 4367 2016-12-15                      37.63                        327
#> 4368 2016-12-16                      37.92                        329
#> 4369 2016-12-17                      38.17                        332
#> 4370 2016-12-18                      38.37                        333
#> 4371 2016-12-19                      38.51                        335
#> 4372 2016-12-20                      38.63                        336
#> 4373 2016-12-21                      38.85                        338
#> 4374 2016-12-22                      39.46                        343
#> 4375 2016-12-23                       40.5                        352
#> 4376 2016-12-24                      41.28                        359
#> 4377 2016-12-25                      42.09                        366
#> 4378 2016-12-26                      42.64                        370
#> 4379 2016-12-27                      42.96                        373
#> 4380 2016-12-28                      43.23                        376
#> 4381 2016-12-29                      43.65                        379
#> 4382 2016-12-30                       48.2                        419
#> 4383 2016-12-31                      51.08                        444
#> 4384 2017-01-01                      52.42                        455
#> 4385 2017-01-02                      53.13                        461
#> 4386 2017-01-03                      53.35                        463
#> 4387 2017-01-04                       53.5                        465
#> 4388 2017-01-05                      53.75                        467
#> 4389 2017-01-06                      55.55                        483
#> 4390 2017-01-07                      58.13                        505
#> 4391 2017-01-08                      58.82                        511
#> 4392 2017-01-09                      59.25                        515
#> 4393 2017-01-10                      59.53                        517
#> 4394 2017-01-11                      59.86                        520
#> 4395 2017-01-12                      60.87                        529
#> 4396 2017-01-13                      64.06                        556
#> 4397 2017-01-14                      65.01                        565
#> 4398 2017-01-15                      67.82                        589
#> 4399 2017-01-16                      71.55                        622
#> 4400 2017-01-17                      74.52                        647
#> 4401 2017-01-18                      76.84                        667
#> 4402 2017-01-19                      79.73                        693
#> 4403 2017-01-20                      82.01                        712
#> 4404 2017-01-21                      83.75                        727
#> 4405 2017-01-22                       83.9                        729
#> 4406 2017-01-23                      83.94                        729
#> 4407 2017-01-24                      84.26                        732
#> 4408 2017-01-25                      84.48                        734
#> 4409 2017-01-26                      84.56                        735
#> 4410 2017-01-27                      84.63                        735
#> 4411 2017-01-28                      84.77                        736
#> 4412 2017-01-29                      84.83                        737
#> 4413 2017-01-30                      84.91                        738
#> 4414 2017-01-31                      84.86                        737
#> 4415 2017-02-01                      84.88                        737
#> 4416 2017-02-02                      84.84                        737
#> 4417 2017-02-03                      84.85                        737
#> 4418 2017-02-04                      84.96                        738
#> 4419 2017-02-05                      85.13                        740
#> 4420 2017-02-06                      85.48                        743
#> 4421 2017-02-07                      85.58                        743
#> 4422 2017-02-08                      85.75                        745
#> 4423 2017-02-09                      85.77                        745
#> 4424 2017-02-10                      85.73                        745
#> 4425 2017-02-11                      85.73                        745
#> 4426 2017-02-12                       85.8                        745
#> 4427 2017-02-13                      85.82                        746
#> 4428 2017-02-14                      85.84                        746
#> 4429 2017-02-15                      85.78                        745
#> 4430 2017-02-16                      85.76                        745
#> 4431 2017-02-17                       85.7                        744
#> 4432 2017-02-18                      85.65                        744
#> 4433 2017-02-19                      85.59                        744
#> 4434 2017-02-20                      85.84                        746
#> 4435 2017-02-21                      86.81                        754
#> 4436 2017-02-22                      87.04                        756
#> 4437 2017-02-23                      87.28                        758
#> 4438 2017-02-24                      87.39                        759
#> 4439 2017-02-25                       87.5                        760
#> 4440 2017-02-26                      87.73                        762
#> 4441 2017-02-27                      87.91                        764
#> 4442 2017-02-28                         88                        764
#> 4443 2017-03-01                      87.99                        764
#> 4444 2017-03-02                      87.99                        764
#> 4445 2017-03-03                      88.02                        765
#> 4446 2017-03-04                      88.01                        765
#> 4447 2017-03-05                      87.94                        764
#> 4448 2017-03-06                      87.95                        764
#> 4449 2017-03-07                      87.91                        764
#> 4450 2017-03-08                      87.91                        764
#> 4451 2017-03-09                      87.78                        763
#> 4452 2017-03-10                      87.65                        761
#> 4453 2017-03-11                      87.65                        761
#> 4454 2017-03-12                      87.54                        760
#> 4455 2017-03-13                      87.65                        761
#> 4456 2017-03-14                      87.74                        762
#> 4457 2017-03-15                      88.26                        767
#> 4458 2017-03-16                      88.59                        770
#> 4459 2017-03-17                      88.74                        771
#> 4460 2017-03-18                      89.27                        775
#> 4461 2017-03-19                      89.46                        777
#> 4462 2017-03-20                      89.64                        779
#> 4463 2017-03-21                      89.65                        779
#> 4464 2017-03-22                      89.65                        779
#> 4465 2017-03-23                      89.63                        779
#> 4466 2017-03-24                      89.56                        778
#> 4467 2017-03-25                      89.48                        777
#> 4468 2017-03-26                      89.41                        777
#> 4469 2017-03-27                      89.38                        776
#> 4470 2017-03-28                      89.32                        776
#> 4471 2017-03-29                       89.2                        775
#> 4472 2017-03-30                       89.2                        775
#> 4473 2017-03-31                      89.04                        773
#> 4474 2017-04-01                      88.89                        772
#> 4475 2017-04-02                      88.79                        771
#> 4476 2017-04-03                      88.74                        771
#> 4477 2017-04-04                      88.57                        769
#> 4478 2017-04-05                      88.48                        769
#> 4479 2017-04-06                      88.33                        767
#> 4480 2017-04-07                      88.28                        767
#> 4481 2017-04-08                      88.13                        766
#> 4482 2017-04-09                      88.02                        765
#> 4483 2017-04-10                      87.94                        764
#> 4484 2017-04-11                       87.7                        762
#> 4485 2017-04-12                      87.57                        761
#> 4486 2017-04-13                      87.46                        760
#> 4487 2017-04-14                      87.42                        759
#> 4488 2017-04-15                      87.38                        759
#> 4489 2017-04-16                      87.24                        758
#> 4490 2017-04-17                      87.12                        757
#> 4491 2017-04-18                      87.42                        759
#> 4492 2017-04-19                      87.48                        760
#> 4493 2017-04-20                       87.5                        760
#> 4494 2017-04-21                      87.72                        762
#> 4495 2017-04-22                      87.72                        762
#> 4496 2017-04-23                      87.68                        762
#> 4497 2017-04-24                      87.62                        761
#> 4498 2017-04-25                      87.53                        760
#> 4499 2017-04-26                      87.44                        760
#> 4500 2017-04-27                      87.36                        759
#> 4501 2017-04-28                       87.3                        758
#> 4502 2017-04-29                      87.11                        757
#> 4503 2017-04-30                      86.87                        755
#> 4504 2017-05-01                      86.58                        752
#> 4505 2017-05-02                      86.46                        751
#> 4506 2017-05-03                      86.22                        749
#> 4507 2017-05-04                       86.2                        749
#> 4508 2017-05-05                      85.96                        747
#> 4509 2017-05-06                      85.83                        746
#> 4510 2017-05-07                      85.87                        746
#> 4511 2017-05-08                      85.91                        746
#> 4512 2017-05-09                      85.82                        745
#> 4513 2017-05-10                      85.75                        745
#> 4514 2017-05-11                       85.6                        744
#> 4515 2017-05-12                      85.54                        743
#> 4516 2017-05-13                      85.47                        742
#> 4517 2017-05-14                      85.26                        741
#> 4518 2017-05-15                      85.11                        739
#> 4519 2017-05-16                      84.88                        737
#> 4520 2017-05-17                      84.68                        736
#> 4521 2017-05-18                       84.4                        733
#> 4522 2017-05-19                      84.11                        731
#> 4523 2017-05-20                      83.97                        729
#> 4524 2017-05-21                       83.7                        727
#> 4525 2017-05-22                      83.54                        726
#> 4526 2017-05-23                      83.43                        725
#> 4527 2017-05-24                      83.14                        722
#> 4528 2017-05-25                       82.9                        720
#> 4529 2017-05-26                      82.71                        718
#> 4530 2017-05-27                      82.57                        717
#> 4531 2017-05-28                      82.35                        715
#> 4532 2017-05-29                      82.15                        714
#> 4533 2017-05-30                      81.95                        712
#> 4534 2017-05-31                      81.85                        711
#> 4535 2017-06-01                      81.69                        710
#> 4536 2017-06-02                      81.52                        708
#> 4537 2017-06-03                      81.35                        707
#> 4538 2017-06-04                      81.22                        706
#> 4539 2017-06-05                      81.03                        704
#> 4540 2017-06-06                      80.81                        702
#> 4541 2017-06-07                      80.65                        701
#> 4542 2017-06-08                      80.48                        699
#> 4543 2017-06-09                      80.37                        698
#> 4544 2017-06-10                      80.33                        698
#> 4545 2017-06-11                       80.4                        698
#> 4546 2017-06-12                      80.16                        696
#> 4547 2017-06-13                      80.01                        695
#> 4548 2017-06-14                      79.84                        694
#> 4549 2017-06-15                      79.66                        692
#> 4550 2017-06-16                      79.53                        691
#> 4551 2017-06-17                      79.32                        689
#> 4552 2017-06-18                      79.18                        688
#> 4553 2017-06-19                      79.15                        688
#> 4554 2017-06-20                      79.34                        689
#> 4555 2017-06-21                      79.35                        689
#> 4556 2017-06-22                      79.31                        689
#> 4557 2017-06-23                      79.22                        688
#> 4558 2017-06-24                      79.03                        687
#> 4559 2017-06-25                      78.89                        685
#> 4560 2017-06-26                      78.71                        684
#> 4561 2017-06-27                      78.53                        682
#> 4562 2017-06-28                      78.34                        681
#> 4563 2017-06-29                      78.13                        679
#> 4564 2017-06-30                      77.86                        676
#> 4565 2017-07-01                      77.63                        674
#> 4566 2017-07-02                      77.38                        672
#> 4567 2017-07-03                      77.12                        670
#> 4568 2017-07-04                       76.8                        667
#> 4569 2017-07-05                      76.56                        665
#> 4570 2017-07-06                      76.28                        663
#> 4571 2017-07-07                      76.03                        660
#> 4572 2017-07-08                      75.75                        658
#> 4573 2017-07-09                      75.52                        656
#> 4574 2017-07-10                       75.3                        654
#> 4575 2017-07-11                      75.03                        652
#> 4576 2017-07-12                      74.83                        650
#> 4577 2017-07-13                      74.54                        648
#> 4578 2017-07-14                      74.34                        646
#> 4579 2017-07-15                      73.99                        643
#> 4580 2017-07-16                      73.67                        640
#> 4581 2017-07-17                      73.31                        637
#> 4582 2017-07-18                      73.12                        635
#> 4583 2017-07-19                      74.06                        643
#> 4584 2017-07-20                      73.89                        642
#> 4585 2017-07-21                       73.7                        640
#> 4586 2017-07-22                      73.58                        639
#> 4587 2017-07-23                      73.31                        637
#> 4588 2017-07-24                      72.97                        634
#> 4589 2017-07-25                      72.72                        632
#> 4590 2017-07-26                      72.42                        629
#> 4591 2017-07-27                      72.08                        626
#> 4592 2017-07-28                      71.88                        624
#> 4593 2017-07-29                      71.73                        623
#> 4594 2017-07-30                      71.42                        620
#> 4595 2017-07-31                      71.17                        618
#> 4596 2017-08-01                      70.67                        614
#> 4597 2017-08-02                      70.38                        611
#> 4598 2017-08-03                      70.09                        609
#> 4599 2017-08-04                      69.78                        606
#> 4600 2017-08-05                      69.49                        604
#> 4601 2017-08-06                      69.21                        601
#> 4602 2017-08-07                      68.91                        599
#> 4603 2017-08-08                      68.59                        596
#> 4604 2017-08-09                      68.33                        594
#> 4605 2017-08-10                      67.95                        590
#> 4606 2017-08-11                      67.69                        588
#> 4607 2017-08-12                      67.32                        585
#> 4608 2017-08-13                      67.16                        583
#> 4609 2017-08-14                      66.82                        580
#> 4610 2017-08-15                      66.35                        576
#> 4611 2017-08-16                      66.06                        574
#> 4612 2017-08-17                      66.21                        575
#> 4613 2017-08-18                      65.92                        573
#> 4614 2017-08-19                      65.63                        570
#> 4615 2017-08-20                      65.48                        569
#> 4616 2017-08-21                      65.36                        568
#> 4617 2017-08-22                      65.06                        565
#> 4618 2017-08-23                       64.7                        562
#> 4619 2017-08-24                      64.47                        560
#> 4620 2017-08-25                      64.27                        558
#> 4621 2017-08-26                      63.96                        556
#> 4622 2017-08-27                      63.59                        552
#> 4623 2017-08-28                      63.36                        550
#> 4624 2017-08-29                      63.07                        548
#> 4625 2017-08-30                      62.89                        546
#> 4626 2017-08-31                      62.66                        544
#> 4627 2017-09-01                      62.38                        542
#> 4628 2017-09-02                      62.13                        540
#> 4629 2017-09-03                      61.78                        537
#> 4630 2017-09-04                      61.57                        535
#> 4631 2017-09-05                      61.25                        532
#> 4632 2017-09-06                       60.9                        529
#> 4633 2017-09-07                      60.65                        527
#> 4634 2017-09-08                      60.51                        526
#> 4635 2017-09-09                      60.22                        523
#> 4636 2017-09-10                      59.93                        521
#> 4637 2017-09-11                      59.67                        518
#> 4638 2017-09-12                      59.36                        516
#> 4639 2017-09-13                      58.95                        512
#> 4640 2017-09-14                      58.62                        509
#> 4641 2017-09-15                      58.29                        506
#> 4642 2017-09-16                      57.99                        504
#> 4643 2017-09-17                      57.65                        501
#> 4644 2017-09-18                      57.33                        498
#> 4645 2017-09-19                      56.94                        495
#> 4646 2017-09-20                      56.65                        492
#> 4647 2017-09-21                      56.29                        489
#> 4648 2017-09-22                      56.08                        487
#> 4649 2017-09-23                      55.72                        484
#> 4650 2017-09-24                      55.37                        481
#> 4651 2017-09-25                      55.04                        478
#> 4652 2017-09-26                      54.72                        475
#> 4653 2017-09-27                      54.69                        475
#> 4654 2017-09-28                      54.66                        475
#> 4655 2017-09-29                      54.64                        475
#> 4656 2017-09-30                      54.35                        472
#> 4657 2017-10-01                      55.65                        483
#> 4658 2017-10-02                      56.15                        488
#> 4659 2017-10-03                      56.13                        488
#> 4660 2017-10-04                      55.99                        486
#> 4661 2017-10-05                      55.69                        484
#> 4662 2017-10-06                      55.51                        482
#> 4663 2017-10-07                      55.27                        480
#> 4664 2017-10-08                      55.01                        478
#> 4665 2017-10-09                      54.77                        476
#> 4666 2017-10-10                      54.49                        473
#> 4667 2017-10-11                      54.23                        471
#> 4668 2017-10-12                      54.01                        469
#> 4669 2017-10-13                      53.71                        467
#> 4670 2017-10-14                      53.38                        464
#> 4671 2017-10-15                      53.17                        462
#> 4672 2017-10-16                      52.95                        460
#> 4673 2017-10-17                      52.66                        457
#> 4674 2017-10-18                       52.4                        455
#> 4675 2017-10-19                      52.14                        453
#> 4676 2017-10-20                      51.94                        451
#> 4677 2017-10-21                      51.69                        449
#> 4678 2017-10-22                      51.43                        447
#> 4679 2017-10-23                      51.14                        444
#> 4680 2017-10-24                       50.8                        441
#> 4681 2017-10-25                      50.67                        440
#> 4682 2017-10-26                      55.37                        481
#> 4683 2017-10-27                      56.23                        488
#> 4684 2017-10-28                      56.66                        492
#> 4685 2017-10-29                      56.68                        492
#> 4686 2017-10-30                      56.61                        492
#> 4687 2017-10-31                      56.56                        491
#> 4688 2017-11-01                       56.6                        492
#> 4689 2017-11-02                      56.52                        491
#> 4690 2017-11-03                       56.4                        490
#> 4691 2017-11-04                      56.36                        490
#> 4692 2017-11-05                      56.26                        489
#> 4693 2017-11-06                      56.21                        488
#> 4694 2017-11-07                      56.32                        489
#> 4695 2017-11-08                       56.3                        489
#> 4696 2017-11-09                       56.2                        488
#> 4697 2017-11-10                      55.96                        486
#> 4698 2017-11-11                      55.65                        483
#> 4699 2017-11-12                      55.36                        481
#> 4700 2017-11-13                      55.25                        480
#> 4701 2017-11-14                      54.98                        478
#> 4702 2017-11-15                      54.76                        476
#> 4703 2017-11-16                      54.51                        474
#> 4704 2017-11-17                      54.38                        472
#> 4705 2017-11-18                      54.19                        471
#> 4706 2017-11-19                      54.01                        469
#> 4707 2017-11-20                      54.16                        470
#> 4708 2017-11-21                      55.09                        479
#> 4709 2017-11-22                      55.36                        481
#> 4710 2017-11-23                      55.41                        481
#> 4711 2017-11-24                      55.35                        481
#> 4712 2017-11-25                      55.22                        480
#> 4713 2017-11-26                      55.09                        479
#> 4714 2017-11-27                      54.93                        477
#> 4715 2017-11-28                      54.79                        476
#> 4716 2017-11-29                      54.75                        476
#> 4717 2017-11-30                      54.62                        474
#> 4718 2017-12-01                      54.53                        474
#> 4719 2017-12-02                      54.56                        474
#> 4720 2017-12-03                      54.54                        474
#> 4721 2017-12-04                      54.48                        473
#> 4722 2017-12-05                      54.61                        474
#> 4723 2017-12-06                      54.71                        475
#> 4724 2017-12-07                       54.8                        476
#> 4725 2017-12-08                      54.93                        477
#> 4726 2017-12-09                       54.9                        477
#> 4727 2017-12-10                      54.81                        476
#> 4728 2017-12-11                      55.18                        479
#> 4729 2017-12-12                      55.18                        479
#> 4730 2017-12-13                      55.25                        480
#> 4731 2017-12-14                      55.25                        480
#> 4732 2017-12-15                      55.29                        480
#> 4733 2017-12-16                       55.3                        480
#> 4734 2017-12-17                      55.44                        482
#> 4735 2017-12-18                      55.89                        485
#> 4736 2017-12-19                      56.74                        493
#> 4737 2017-12-20                      57.71                        501
#> 4738 2017-12-21                      58.17                        505
#> 4739 2017-12-22                      58.56                        509
#> 4740 2017-12-23                      59.98                        521
#> 4741 2017-12-24                      61.66                        536
#> 4742 2017-12-25                      62.06                        539
#> 4743 2017-12-26                      62.28                        541
#> 4744 2017-12-27                      62.53                        543
#> 4745 2017-12-28                      62.69                        545
#> 4746 2017-12-29                      62.82                        546
#> 4747 2017-12-30                      63.13                        548
#> 4748 2017-12-31                      63.58                        552
#> 4749 2018-01-01                       63.9                        555
#> 4750 2018-01-02                      64.08                        557
#> 4751 2018-01-03                      64.27                        558
#> 4752 2018-01-04                      64.95                        564
#> 4753 2018-01-05                      65.31                        567
#> 4754 2018-01-06                      65.51                        569
#> 4755 2018-01-07                      65.63                        570
#> 4756 2018-01-08                      65.75                        571
#> 4757 2018-01-09                      65.92                        573
#> 4758 2018-01-10                      65.94                        573
#> 4759 2018-01-11                      66.09                        574
#> 4760 2018-01-12                       66.2                        575
#> 4761 2018-01-13                      66.26                        576
#> 4762 2018-01-14                       66.6                        579
#> 4763 2018-01-15                      67.07                        583
#> 4764 2018-01-16                      67.27                        584
#> 4765 2018-01-17                       67.5                        586
#> 4766 2018-01-18                         68                        591
#> 4767 2018-01-19                      68.57                        596
#> 4768 2018-01-20                      68.51                        595
#> 4769 2018-01-21                      69.01                        599
#> 4770 2018-01-22                      70.22                        610
#> 4771 2018-01-23                      71.28                        619
#> 4772 2018-01-24                      72.26                        628
#> 4773 2018-01-25                      72.91                        633
#> 4774 2018-01-26                      73.27                        636
#> 4775 2018-01-27                      73.39                        638
#> 4776 2018-01-28                      73.58                        639
#> 4777 2018-01-29                      73.65                        640
#> 4778 2018-01-30                      73.67                        640
#> 4779 2018-01-31                      73.71                        640
#> 4780 2018-02-01                      73.63                        640
#> 4781 2018-02-02                       73.6                        639
#> 4782 2018-02-03                      73.63                        640
#> 4783 2018-02-04                      73.63                        640
#> 4784 2018-02-05                      74.71                        649
#> 4785 2018-02-06                      75.21                        653
#> 4786 2018-02-07                      75.38                        655
#> 4787 2018-02-08                      75.35                        655
#> 4788 2018-02-09                      75.65                        657
#> 4789 2018-02-10                      75.73                        658
#> 4790 2018-02-11                       75.9                        659
#> 4791 2018-02-12                      77.82                        676
#> 4792 2018-02-13                       78.6                        683
#> 4793 2018-02-14                      78.96                        686
#> 4794 2018-02-15                      79.29                        689
#> 4795 2018-02-16                       79.4                        690
#> 4796 2018-02-17                      79.47                        690
#> 4797 2018-02-18                      79.51                        691
#> 4798 2018-02-19                      79.63                        692
#> 4799 2018-02-20                      79.68                        692
#> 4800 2018-02-21                      79.91                        694
#> 4801 2018-02-22                      79.88                        694
#> 4802 2018-02-23                      79.96                        695
#> 4803 2018-02-24                      80.12                        696
#> 4804 2018-02-25                      80.48                        699
#> 4805 2018-02-26                      81.21                        705
#> 4806 2018-02-27                      82.13                        713
#> 4807 2018-02-28                      82.54                        717
#> 4808 2018-03-01                       85.3                        741
#> 4809 2018-03-02                      85.65                        744
#> 4810 2018-03-03                      85.89                        746
#> 4811 2018-03-04                      86.66                        753
#> 4812 2018-03-05                      87.93                        764
#> 4813 2018-03-06                      88.33                        767
#> 4814 2018-03-07                      89.24                        775
#> 4815 2018-03-08                      89.42                        777
#> 4816 2018-03-09                      90.25                        784
#> 4817 2018-03-10                      90.67                        788
#> 4818 2018-03-11                      90.57                        787
#> 4819 2018-03-12                       90.5                        786
#> 4820 2018-03-13                      90.33                        785
#> 4821 2018-03-14                      90.26                        784
#> 4822 2018-03-15                      90.23                        784
#> 4823 2018-03-16                      90.27                        784
#> 4824 2018-03-17                      90.21                        784
#> 4825 2018-03-18                      90.15                        783
#> 4826 2018-03-19                      90.19                        783
#> 4827 2018-03-20                      89.85                        780
#> 4828 2018-03-21                      89.99                        782
#> 4829 2018-03-22                      89.91                        781
#> 4830 2018-03-23                      89.61                        778
#> 4831 2018-03-24                      89.51                        778
#> 4832 2018-03-25                      89.56                        778
#> 4833 2018-03-26                      89.57                        778
#> 4834 2018-03-27                      89.62                        778
#> 4835 2018-03-28                      90.04                        782
#> 4836 2018-03-29                      89.84                        780
#> 4837 2018-03-30                      90.32                        785
#> 4838 2018-03-31                      90.43                        786
#> 4839 2018-04-01                       90.4                        785
#> 4840 2018-04-02                      90.56                        787
#> 4841 2018-04-03                      90.99                        790
#> 4842 2018-04-04                      91.04                        791
#> 4843 2018-04-05                      91.15                        792
#> 4844 2018-04-06                       91.2                        792
#> 4845 2018-04-07                      91.35                        794
#> 4846 2018-04-08                      91.23                        793
#> 4847 2018-04-09                      91.27                        793
#> 4848 2018-04-10                       91.3                        793
#> 4849 2018-04-11                       91.3                        793
#> 4850 2018-04-12                      91.31                        793
#> 4851 2018-04-13                      91.38                        794
#> 4852 2018-04-14                       91.4                        794
#> 4853 2018-04-15                      91.18                        792
#> 4854 2018-04-16                      91.17                        792
#> 4855 2018-04-17                      91.02                        791
#> 4856 2018-04-18                      90.83                        789
#> 4857 2018-04-19                      90.75                        788
#> 4858 2018-04-20                      90.57                        787
#> 4859 2018-04-21                      90.49                        786
#> 4860 2018-04-22                      90.31                        785
#> 4861 2018-04-23                      90.06                        782
#> 4862 2018-04-24                      89.98                        782
#> 4863 2018-04-25                      89.73                        779
#> 4864 2018-04-26                      89.59                        778
#> 4865 2018-04-27                      89.37                        776
#> 4866 2018-04-28                      89.22                        775
#> 4867 2018-04-29                      88.93                        773
#> 4868 2018-04-30                      88.72                        771
#> 4869 2018-05-01                      88.58                        769
#> 4870 2018-05-02                      88.35                        767
#> 4871 2018-05-03                      88.16                        766
#> 4872 2018-05-04                      87.96                        764
#> 4873 2018-05-05                      87.85                        763
#> 4874 2018-05-06                      87.69                        762
#> 4875 2018-05-07                      87.65                        761
#> 4876 2018-05-08                      87.67                        762
#> 4877 2018-05-09                      87.68                        762
#> 4878 2018-05-10                      87.92                        764
#> 4879 2018-05-11                      88.13                        766
#> 4880 2018-05-12                      88.22                        766
#> 4881 2018-05-13                      88.22                        766
#> 4882 2018-05-14                      88.16                        766
#> 4883 2018-05-15                       88.1                        765
#> 4884 2018-05-16                      88.03                        765
#> 4885 2018-05-17                      87.87                        763
#> 4886 2018-05-18                      87.76                        762
#> 4887 2018-05-19                      87.64                        761
#> 4888 2018-05-20                      87.52                        760
#> 4889 2018-05-21                      87.42                        759
#> 4890 2018-05-22                      87.26                        758
#> 4891 2018-05-23                      87.16                        757
#> 4892 2018-05-24                      86.81                        754
#> 4893 2018-05-25                      86.54                        752
#> 4894 2018-05-26                      86.38                        750
#> 4895 2018-05-27                      86.53                        752
#> 4896 2018-05-28                      86.49                        751
#> 4897 2018-05-29                      86.34                        750
#> 4898 2018-05-30                      86.22                        749
#> 4899 2018-05-31                      86.06                        748
#> 4900 2018-06-01                      85.88                        746
#> 4901 2018-06-02                       85.7                        744
#> 4902 2018-06-03                      85.55                        743
#> 4903 2018-06-04                      85.37                        742
#> 4904 2018-06-05                      85.13                        740
#> 4905 2018-06-06                      85.02                        739
#> 4906 2018-06-07                      84.89                        737
#> 4907 2018-06-08                      84.75                        736
#> 4908 2018-06-09                      84.52                        734
#> 4909 2018-06-10                      84.22                        732
#> 4910 2018-06-11                      83.92                        729
#> 4911 2018-06-12                      83.68                        727
#> 4912 2018-06-13                      83.37                        724
#> 4913 2018-06-14                      83.13                        722
#> 4914 2018-06-15                      82.82                        719
#> 4915 2018-06-16                      82.59                        717
#> 4916 2018-06-17                      82.47                        716
#> 4917 2018-06-18                      82.37                        716
#> 4918 2018-06-19                      82.22                        714
#> 4919 2018-06-20                      81.97                        712
#> 4920 2018-06-21                      81.76                        710
#> 4921 2018-06-22                      81.47                        708
#> 4922 2018-06-23                      81.23                        706
#> 4923 2018-06-24                      80.98                        703
#> 4924 2018-06-25                      80.64                        701
#> 4925 2018-06-26                       80.4                        698
#> 4926 2018-06-27                      80.17                        696
#> 4927 2018-06-28                      80.52                        699
#> 4928 2018-06-29                      80.36                        698
#> 4929 2018-06-30                      80.23                        697
#> 4930 2018-07-01                      80.07                        696
#> 4931 2018-07-02                      79.82                        693
#> 4932 2018-07-03                       79.7                        692
#> 4933 2018-07-04                      79.47                        690
#> 4934 2018-07-05                       79.1                        687
#> 4935 2018-07-06                      78.78                        684
#> 4936 2018-07-07                      78.56                        682
#> 4937 2018-07-08                      78.18                        679
#> 4938 2018-07-09                      77.91                        677
#> 4939 2018-07-10                      77.59                        674
#> 4940 2018-07-11                      77.26                        671
#> 4941 2018-07-12                      76.84                        668
#> 4942 2018-07-13                      76.54                        665
#> 4943 2018-07-14                      76.24                        662
#> 4944 2018-07-15                      75.98                        660
#> 4945 2018-07-16                      75.64                        657
#> 4946 2018-07-17                      75.34                        654
#> 4947 2018-07-18                      75.03                        652
#> 4948 2018-07-19                      74.79                        650
#> 4949 2018-07-20                       74.5                        647
#> 4950 2018-07-21                      74.31                        645
#> 4951 2018-07-22                      74.03                        643
#> 4952 2018-07-23                      73.73                        640
#> 4953 2018-07-24                      73.62                        640
#> 4954 2018-07-25                      73.61                        639
#> 4955 2018-07-26                      73.55                        639
#> 4956 2018-07-27                      73.37                        637
#> 4957 2018-07-28                      73.38                        637
#> 4958 2018-07-29                      73.26                        636
#> 4959 2018-07-30                      73.03                        634
#> 4960 2018-07-31                      72.81                        633
#> 4961 2018-08-01                      72.57                        630
#> 4962 2018-08-02                      72.35                        628
#> 4963 2018-08-03                       72.1                        626
#> 4964 2018-08-04                       71.8                        624
#> 4965 2018-08-05                      71.52                        621
#> 4966 2018-08-06                      71.25                        619
#> 4967 2018-08-07                      70.98                        617
#> 4968 2018-08-08                      70.67                        614
#> 4969 2018-08-09                      70.36                        611
#> 4970 2018-08-10                      70.03                        608
#> 4971 2018-08-11                      69.61                        605
#> 4972 2018-08-12                      69.14                        601
#> 4973 2018-08-13                      68.71                        597
#> 4974 2018-08-14                      68.35                        594
#> 4975 2018-08-15                      67.96                        590
#> 4976 2018-08-16                      67.55                        587
#> 4977 2018-08-17                      67.21                        584
#> 4978 2018-08-18                      66.83                        581
#> 4979 2018-08-19                      66.46                        577
#> 4980 2018-08-20                      66.05                        574
#> 4981 2018-08-21                      65.71                        571
#> 4982 2018-08-22                      65.35                        568
#> 4983 2018-08-23                      64.96                        564
#> 4984 2018-08-24                      64.62                        561
#> 4985 2018-08-25                      64.27                        558
#> 4986 2018-08-26                      63.91                        555
#> 4987 2018-08-27                      63.52                        552
#> 4988 2018-08-28                      63.24                        549
#> 4989 2018-08-29                      62.84                        546
#> 4990 2018-08-30                      62.46                        543
#> 4991 2018-08-31                      62.12                        540
#> 4992 2018-09-01                      61.71                        536
#> 4993 2018-09-02                      61.31                        533
#> 4994 2018-09-03                      60.92                        529
#> 4995 2018-09-04                      60.52                        526
#> 4996 2018-09-05                      60.12                        522
#> 4997 2018-09-06                      59.83                        520
#> 4998 2018-09-07                       59.5                        517
#> 4999 2018-09-08                      59.22                        514
#> 5000 2018-09-09                      58.96                        512
#> 5001 2018-09-10                      58.71                        510
#> 5002 2018-09-11                      58.38                        507
#> 5003 2018-09-12                      58.26                        506
#> 5004 2018-09-13                      58.13                        505
#> 5005 2018-09-14                      58.29                        506
#> 5006 2018-09-15                      58.55                        509
#> 5007 2018-09-16                      58.39                        507
#> 5008 2018-09-17                      58.24                        506
#> 5009 2018-09-18                      57.97                        504
#> 5010 2018-09-19                      57.69                        501
#> 5011 2018-09-20                      57.37                        498
#> 5012 2018-09-21                      57.06                        496
#> 5013 2018-09-22                      56.77                        493
#> 5014 2018-09-23                      56.48                        491
#> 5015 2018-09-24                       56.2                        488
#> 5016 2018-09-25                      55.95                        486
#> 5017 2018-09-26                      55.65                        483
#> 5018 2018-09-27                      55.37                        481
#> 5019 2018-09-28                       55.2                        479
#> 5020 2018-09-29                      55.09                        479
#> 5021 2018-09-30                      54.93                        477
#> 5022 2018-10-01                      55.48                        482
#> 5023 2018-10-02                      55.41                        481
#> 5024 2018-10-03                      55.45                        482
#> 5025 2018-10-04                      55.18                        479
#> 5026 2018-10-05                      55.05                        478
#> 5027 2018-10-06                      54.77                        476
#> 5028 2018-10-07                      54.48                        473
#> 5029 2018-10-08                      54.19                        471
#> 5030 2018-10-09                      53.92                        468
#> 5031 2018-10-10                       53.6                        466
#> 5032 2018-10-11                      53.41                        464
#> 5033 2018-10-12                      53.47                        464
#> 5034 2018-10-13                      53.55                        465
#> 5035 2018-10-14                      54.12                        470
#> 5036 2018-10-15                      53.95                        469
#> 5037 2018-10-16                      53.81                        467
#> 5038 2018-10-17                      53.63                        466
#> 5039 2018-10-18                      53.44                        464
#> 5040 2018-10-19                      53.27                        463
#> 5041 2018-10-20                      52.98                        460
#> 5042 2018-10-21                      52.76                        458
#> 5043 2018-10-22                      52.56                        457
#> 5044 2018-10-23                      52.42                        455
#> 5045 2018-10-24                      52.14                        453
#> 5046 2018-10-25                      51.86                        451
#> 5047 2018-10-26                      51.67                        449
#> 5048 2018-10-27                      51.44                        447
#> 5049 2018-10-28                      51.23                        445
#> 5050 2018-10-29                      50.97                        443
#> 5051 2018-10-30                      50.76                        441
#> 5052 2018-10-31                      50.47                        438
#> 5053 2018-11-01                      50.26                        437
#> 5054 2018-11-02                      49.98                        434
#> 5055 2018-11-03                      49.74                        432
#> 5056 2018-11-04                      49.56                        431
#> 5057 2018-11-05                      49.23                        428
#> 5058 2018-11-06                         49                        426
#> 5059 2018-11-07                      48.76                        424
#> 5060 2018-11-08                      48.55                        422
#> 5061 2018-11-09                      48.25                        419
#> 5062 2018-11-10                      48.02                        417
#> 5063 2018-11-11                       47.8                        415
#> 5064 2018-11-12                      47.61                        414
#> 5065 2018-11-13                      47.34                        411
#> 5066 2018-11-14                      47.12                        409
#> 5067 2018-11-15                      46.94                        408
#> 5068 2018-11-16                      47.25                        410
#> 5069 2018-11-17                      47.57                        413
#> 5070 2018-11-18                       47.6                        413
#> 5071 2018-11-19                      47.67                        414
#> 5072 2018-11-20                      48.39                        420
#> 5073 2018-11-21                      48.61                        422
#> 5074 2018-11-22                      48.64                        423
#> 5075 2018-11-23                      49.35                        429
#> 5076 2018-11-24                      49.49                        430
#> 5077 2018-11-25                      49.49                        430
#> 5078 2018-11-26                      49.48                        430
#> 5079 2018-11-27                      49.64                        431
#> 5080 2018-11-28                      49.93                        434
#> 5081 2018-11-29                      52.75                        458
#> 5082 2018-11-30                      55.06                        478
#> 5083 2018-12-01                      56.57                        491
#> 5084 2018-12-02                      57.19                        497
#> 5085 2018-12-03                      57.43                        499
#> 5086 2018-12-04                      57.66                        501
#> 5087 2018-12-05                      57.89                        503
#> 5088 2018-12-06                      59.97                        521
#> 5089 2018-12-07                      61.49                        534
#> 5090 2018-12-08                      61.76                        537
#> 5091 2018-12-09                      61.93                        538
#> 5092 2018-12-10                      62.13                        540
#> 5093 2018-12-11                       64.2                        558
#> 5094 2018-12-12                      67.55                        587
#> 5095 2018-12-13                      68.51                        595
#> 5096 2018-12-14                      68.97                        599
#> 5097 2018-12-15                      69.16                        601
#> 5098 2018-12-16                      69.26                        602
#> 5099 2018-12-17                      69.18                        601
#> 5100 2018-12-18                       69.2                        601
#> 5101 2018-12-19                      72.06                        626
#> 5102 2018-12-20                      76.42                        664
#> 5103 2018-12-21                      77.29                        671
#> 5104 2018-12-22                      77.64                        674
#> 5105 2018-12-23                      77.73                        675
#> 5106 2018-12-24                      77.86                        676
#> 5107 2018-12-25                      78.34                        681
#> 5108 2018-12-26                      80.41                        699
#> 5109 2018-12-27                      80.89                        703
#> 5110 2018-12-28                      81.05                        704
#> 5111 2018-12-29                      81.13                        705
#> 5112 2018-12-30                      81.41                        707
#> 5113 2018-12-31                      81.76                        710
#> 5114 2019-01-01                      81.76                        710
#> 5115 2019-01-02                      81.78                        710
#> 5116 2019-01-03                      81.87                        711
#> 5117 2019-01-04                      83.25                        723
#> 5118 2019-01-05                      85.58                        743
#> 5119 2019-01-06                      86.86                        755
#> 5120 2019-01-07                      87.15                        757
#> 5121 2019-01-08                      87.29                        758
#> 5122 2019-01-09                      87.12                        757
#> 5123 2019-01-10                      86.92                        755
#> 5124 2019-01-11                      87.72                        762
#> 5125 2019-01-12                      90.13                        783
#> 5126 2019-01-13                       90.6                        787
#> 5127 2019-01-14                      90.54                        787
#> 5128 2019-01-15                      90.46                        786
#> 5129 2019-01-16                      90.65                        787
#> 5130 2019-01-17                      90.89                        790
#> 5131 2019-01-18                      90.97                        790
#> 5132 2019-01-19                      90.98                        790
#> 5133 2019-01-20                      90.85                        789
#> 5134 2019-01-21                      91.01                        791
#> 5135 2019-01-22                      90.96                        790
#> 5136 2019-01-23                      90.82                        789
#> 5137 2019-01-24                      90.76                        788
#> 5138 2019-01-25                      90.63                        787
#> 5139 2019-01-26                      90.64                        787
#> 5140 2019-01-27                      90.69                        788
#> 5141 2019-01-28                      90.68                        788
#> 5142 2019-01-29                      90.53                        786
#> 5143 2019-01-30                      90.46                        786
#> 5144 2019-01-31                      90.35                        785
#> 5145 2019-02-01                      90.38                        785
#> 5146 2019-02-02                       90.4                        785
#> 5147 2019-02-03                      90.25                        784
#> 5148 2019-02-04                      90.12                        783
#> 5149 2019-02-05                      89.96                        781
#> 5150 2019-02-06                      89.69                        779
#> 5151 2019-02-07                      89.74                        780
#> 5152 2019-02-08                      89.88                        781
#> 5153 2019-02-09                       90.4                        785
#> 5154 2019-02-10                      90.49                        786
#> 5155 2019-02-11                      90.37                        785
#> 5156 2019-02-12                      90.32                        785
#> 5157 2019-02-13                      90.35                        785
#> 5158 2019-02-14                      91.38                        794
#> 5159 2019-02-15                      91.58                        796
#> 5160 2019-02-16                      91.68                        796
#> 5161 2019-02-17                      91.62                        796
#> 5162 2019-02-18                      91.59                        796
#> 5163 2019-02-19                      91.54                        795
#> 5164 2019-02-20                      91.54                        795
#> 5165 2019-02-21                      91.46                        794
#> 5166 2019-02-22                      91.37                        794
#> 5167 2019-02-23                      91.28                        793
#> 5168 2019-02-24                      91.33                        793
#> 5169 2019-02-25                       91.5                        795
#> 5170 2019-02-26                      92.09                        800
#> 5171 2019-02-27                      92.48                        803
#> 5172 2019-02-28                      92.67                        805
#> 5173 2019-03-01                      92.93                        807
#> 5174 2019-03-02                      93.06                        808
#> 5175 2019-03-03                       93.2                        810
#> 5176 2019-03-04                      93.23                        810
#> 5177 2019-03-05                      93.19                        810
#> 5178 2019-03-06                      93.15                        809
#> 5179 2019-03-07                      93.29                        810
#> 5180 2019-03-08                      93.28                        810
#> 5181 2019-03-09                      93.28                        810
#> 5182 2019-03-10                      93.31                        811
#> 5183 2019-03-11                       93.3                        810
#> 5184 2019-03-12                       93.3                        810
#> 5185 2019-03-13                      93.91                        816
#> 5186 2019-03-14                      93.97                        816
#> 5187 2019-03-15                      93.93                        816
#> 5188 2019-03-16                      93.96                        816
#> 5189 2019-03-17                      94.04                        817
#> 5190 2019-03-18                      94.08                        817
#> 5191 2019-03-19                      94.09                        817
#> 5192 2019-03-20                      94.09                        817
#> 5193 2019-03-21                       94.1                        817
#> 5194 2019-03-22                       94.1                        817
#> 5195 2019-03-23                      94.11                        818
#> 5196 2019-03-24                      94.11                        817
#> 5197 2019-03-25                      94.07                        817
#> 5198 2019-03-26                      94.14                        818
#> 5199 2019-03-27                      94.14                        818
#> 5200 2019-03-28                      94.06                        817
#> 5201 2019-03-29                      94.06                        817
#> 5202 2019-03-30                      93.91                        816
#> 5203 2019-03-31                      93.78                        815
#> 5204 2019-04-01                       93.7                        814
#> 5205 2019-04-02                      93.64                        813
#> 5206 2019-04-03                      93.51                        812
#> 5207 2019-04-04                      93.37                        811
#> 5208 2019-04-05                      93.22                        810
#> 5209 2019-04-06                      93.15                        809
#> 5210 2019-04-07                      92.98                        808
#> 5211 2019-04-08                      92.95                        807
#> 5212 2019-04-09                      92.86                        807
#> 5213 2019-04-10                      92.77                        806
#> 5214 2019-04-11                      92.77                        806
#> 5215 2019-04-12                      92.73                        805
#> 5216 2019-04-13                       92.7                        805
#> 5217 2019-04-14                      92.82                        806
#> 5218 2019-04-15                      92.93                        807
#> 5219 2019-04-16                      92.93                        807
#> 5220 2019-04-17                      92.84                        806
#> 5221 2019-04-18                      92.77                        806
#> 5222 2019-04-19                      92.72                        805
#> 5223 2019-04-20                       92.6                        804
#> 5224 2019-04-21                      92.52                        804
#> 5225 2019-04-22                      92.26                        801
#> 5226 2019-04-23                      92.13                        800
#> 5227 2019-04-24                      92.04                        800
#> 5228 2019-04-25                      91.85                        798
#> 5229 2019-04-26                      91.72                        797
#> 5230 2019-04-27                      91.62                        796
#> 5231 2019-04-28                      91.56                        795
#> 5232 2019-04-29                      91.38                        794
#> 5233 2019-04-30                      91.23                        792
#> 5234 2019-05-01                      91.07                        791
#> 5235 2019-05-02                      90.95                        790
#> 5236 2019-05-03                      90.75                        788
#> 5237 2019-05-04                      90.56                        787
#> 5238 2019-05-05                      90.43                        786
#> 5239 2019-05-06                       90.2                        784
#> 5240 2019-05-07                      89.92                        781
#> 5241 2019-05-08                      90.02                        782
#> 5242 2019-05-09                      89.94                        781
#> 5243 2019-05-10                      89.82                        780
#> 5244 2019-05-11                       89.7                        779
#> 5245 2019-05-12                      89.73                        779
#> 5246 2019-05-13                      89.61                        778
#> 5247 2019-05-14                      89.46                        777
#> 5248 2019-05-15                      89.23                        775
#> 5249 2019-05-16                      89.06                        774
#> 5250 2019-05-17                      88.86                        772
#> 5251 2019-05-18                      88.67                        770
#> 5252 2019-05-19                      88.59                        770
#> 5253 2019-05-20                       88.4                        768
#> 5254 2019-05-21                      88.18                        766
#> 5255 2019-05-22                      87.98                        764
#> 5256 2019-05-23                      87.73                        762
#> 5257 2019-05-24                      87.76                        762
#> 5258 2019-05-25                      87.81                        763
#> 5259 2019-05-26                      87.73                        762
#> 5260 2019-05-27                      87.45                        760
#> 5261 2019-05-28                      87.28                        758
#> 5262 2019-05-29                      87.06                        756
#> 5263 2019-05-30                      86.78                        754
#> 5264 2019-05-31                      86.67                        753
#> 5265 2019-06-01                      86.27                        749
#> 5266 2019-06-02                      86.02                        747
#> 5267 2019-06-03                      85.83                        746
#> 5268 2019-06-04                      85.61                        744
#> 5269 2019-06-05                      85.32                        741
#> 5270 2019-06-06                      85.09                        739
#> 5271 2019-06-07                      84.94                        738
#> 5272 2019-06-08                      84.71                        736
#> 5273 2019-06-09                      84.48                        734
#> 5274 2019-06-10                      84.18                        731
#> 5275 2019-06-11                       83.9                        729
#> 5276 2019-06-12                      83.65                        727
#> 5277 2019-06-13                      83.24                        723
#> 5278 2019-06-14                      83.17                        723
#> 5279 2019-06-15                         83                        721
#> 5280 2019-06-16                      82.96                        721
#> 5281 2019-06-17                      82.77                        719
#> 5282 2019-06-18                      82.49                        717
#> 5283 2019-06-19                       82.1                        713
#> 5284 2019-06-20                      81.92                        712
#> 5285 2019-06-21                      81.73                        710
#> 5286 2019-06-22                      81.47                        708
#> 5287 2019-06-23                      81.18                        705
#> 5288 2019-06-24                      80.79                        702
#> 5289 2019-06-25                      80.48                        699
#> 5290 2019-06-26                      80.18                        696
#> 5291 2019-06-27                      79.76                        693
#> 5292 2019-06-28                      79.33                        689
#> 5293 2019-06-29                      78.92                        686
#> 5294 2019-06-30                      78.44                        681
#> 5295 2019-07-01                      78.08                        678
#> 5296 2019-07-02                      77.61                        674
#> 5297 2019-07-03                       77.2                        671
#> 5298 2019-07-04                      76.78                        667
#> 5299 2019-07-05                      76.32                        663
#> 5300 2019-07-06                      76.01                        660
#> 5301 2019-07-07                      75.77                        658
#> 5302 2019-07-08                      75.32                        654
#> 5303 2019-07-09                      75.07                        652
#> 5304 2019-07-10                      74.75                        649
#> 5305 2019-07-11                      74.48                        647
#> 5306 2019-07-12                      74.36                        646
#> 5307 2019-07-13                      74.15                        644
#> 5308 2019-07-14                      73.92                        642
#> 5309 2019-07-15                      73.85                        642
#> 5310 2019-07-16                      73.78                        641
#> 5311 2019-07-17                      73.43                        638
#> 5312 2019-07-18                      73.09                        635
#> 5313 2019-07-19                      72.62                        631
#> 5314 2019-07-20                      72.12                        626
#> 5315 2019-07-21                      71.63                        622
#> 5316 2019-07-22                      71.17                        618
#> 5317 2019-07-23                      70.62                        613
#> 5318 2019-07-24                      70.39                        611
#> 5319 2019-07-25                      70.35                        611
#> 5320 2019-07-26                      70.12                        609
#> 5321 2019-07-27                      69.74                        606
#> 5322 2019-07-28                      69.36                        602
#> 5323 2019-07-29                      69.01                        599
#> 5324 2019-07-30                      68.68                        597
#> 5325 2019-07-31                      68.41                        594
#> 5326 2019-08-01                      68.07                        591
#> 5327 2019-08-02                      67.68                        588
#> 5328 2019-08-03                      67.41                        586
#> 5329 2019-08-04                      67.08                        583
#> 5330 2019-08-05                      66.64                        579
#> 5331 2019-08-06                      66.31                        576
#> 5332 2019-08-07                       65.9                        572
#> 5333 2019-08-08                      65.63                        570
#> 5334 2019-08-09                      65.19                        566
#> 5335 2019-08-10                      64.88                        564
#> 5336 2019-08-11                      64.57                        561
#> 5337 2019-08-12                       64.2                        558
#> 5338 2019-08-13                      63.85                        555
#> 5339 2019-08-14                      63.59                        552
#> 5340 2019-08-15                      63.26                        550
#> 5341 2019-08-16                      62.95                        547
#> 5342 2019-08-17                      62.65                        544
#> 5343 2019-08-18                      62.79                        545
#> 5344 2019-08-19                      62.52                        543
#> 5345 2019-08-20                      62.27                        541
#> 5346 2019-08-21                      61.96                        538
#> 5347 2019-08-22                      61.82                        537
#> 5348 2019-08-23                      61.59                        535
#> 5349 2019-08-24                      61.35                        533
#> 5350 2019-08-25                      60.99                        530
#> 5351 2019-08-26                      60.68                        527
#> 5352 2019-08-27                      60.36                        524
#> 5353 2019-08-28                         60                        521
#> 5354 2019-08-29                      59.74                        519
#> 5355 2019-08-30                      59.39                        516
#> 5356 2019-08-31                      59.01                        513
#> 5357 2019-09-01                      58.67                        510
#> 5358 2019-09-02                      58.37                        507
#> 5359 2019-09-03                      58.01                        504
#> 5360 2019-09-04                      57.71                        501
#> 5361 2019-09-05                      57.31                        498
#> 5362 2019-09-06                      57.01                        495
#> 5363 2019-09-07                       56.7                        493
#> 5364 2019-09-08                      56.28                        489
#> 5365 2019-09-09                      55.91                        486
#> 5366 2019-09-10                      55.52                        482
#> 5367 2019-09-11                      55.16                        479
#> 5368 2019-09-12                       54.8                        476
#> 5369 2019-09-13                      54.47                        473
#> 5370 2019-09-14                      54.12                        470
#> 5371 2019-09-15                      53.75                        467
#> 5372 2019-09-16                      53.42                        464
#> 5373 2019-09-17                      53.12                        461
#> 5374 2019-09-18                      52.76                        458
#> 5375 2019-09-19                      52.39                        455
#> 5376 2019-09-20                      52.18                        453
#> 5377 2019-09-21                      52.01                        452
#> 5378 2019-09-22                       51.8                        450
#> 5379 2019-09-23                      51.44                        447
#> 5380 2019-09-24                      51.14                        444
#> 5381 2019-09-25                      50.92                        442
#> 5382 2019-09-26                      50.57                        439
#> 5383 2019-09-27                      50.15                        436
#> 5384 2019-09-28                      49.73                        432
#> 5385 2019-09-29                      49.47                        430
#> 5386 2019-09-30                      49.13                        427
#> 5387 2019-10-01                      48.82                        424
#> 5388 2019-10-02                      48.59                        422
#> 5389 2019-10-03                      48.27                        419
#> 5390 2019-10-04                      47.97                        417
#> 5391 2019-10-05                       47.8                        415
#> 5392 2019-10-06                      47.67                        414
#> 5393 2019-10-07                      47.49                        412
#> 5394 2019-10-08                      47.29                        411
#> 5395 2019-10-09                      47.33                        411
#> 5396 2019-10-10                      47.12                        409
#> 5397 2019-10-11                      46.89                        407
#> 5398 2019-10-12                      46.68                        406
#> 5399 2019-10-13                      46.45                        403
#> 5400 2019-10-14                      46.17                        401
#> 5401 2019-10-15                      45.86                        398
#> 5402 2019-10-16                      45.57                        396
#> 5403 2019-10-17                       45.4                        394
#> 5404 2019-10-18                      45.09                        392
#> 5405 2019-10-19                      44.92                        390
#> 5406 2019-10-20                      44.65                        388
#> 5407 2019-10-21                      44.37                        385
#> 5408 2019-10-22                      44.12                        383
#> 5409 2019-10-23                      43.84                        381
#> 5410 2019-10-24                      43.51                        378
#> 5411 2019-10-25                      43.26                        376
#> 5412 2019-10-26                      43.02                        374
#> 5413 2019-10-27                      42.73                        371
#> 5414 2019-10-28                      42.37                        368
#> 5415 2019-10-29                      42.11                        366
#> 5416 2019-10-30                      41.87                        364
#> 5417 2019-10-31                      41.61                        361
#> 5418 2019-11-01                      41.72                        362
#> 5419 2019-11-02                      41.92                        364
#> 5420 2019-11-03                      41.89                        364
#> 5421 2019-11-04                      41.64                        362
#> 5422 2019-11-05                      41.38                        359
#> 5423 2019-11-06                      41.12                        357
#> 5424 2019-11-07                      40.89                        355
#> 5425 2019-11-08                      40.62                        353
#> 5426 2019-11-09                      40.35                        351
#> 5427 2019-11-10                      40.09                        348
#> 5428 2019-11-11                      39.83                        346
#> 5429 2019-11-12                      39.54                        344
#> 5430 2019-11-13                       39.3                        341
#> 5431 2019-11-14                      39.04                        339
#> 5432 2019-11-15                      38.79                        337
#> 5433 2019-11-16                      38.49                        334
#> 5434 2019-11-17                      38.21                        332
#> 5435 2019-11-18                      37.97                        330
#> 5436 2019-11-19                      37.68                        327
#> 5437 2019-11-20                      37.33                        324
#> 5438 2019-11-21                      37.13                        323
#> 5439 2019-11-22                      36.79                        320
#> 5440 2019-11-23                      36.59                        318
#> 5441 2019-11-24                      36.44                        317
#> 5442 2019-11-25                      36.24                        315
#> 5443 2019-11-26                      36.15                        314
#> 5444 2019-11-27                      36.08                        313
#> 5445 2019-11-28                      35.99                        313
#> 5446 2019-11-29                      35.73                        310
#> 5447 2019-11-30                      35.74                        310
#> 5448 2019-12-01                       35.6                        309
#> 5449 2019-12-02                      35.68                        310
#> 5450 2019-12-03                      35.65                        310
#> 5451 2019-12-04                      35.63                        310
#> 5452 2019-12-05                      35.79                        311
#> 5453 2019-12-06                      35.92                        312
#> 5454 2019-12-07                      35.91                        312
#> 5455 2019-12-08                      35.79                        311
#> 5456 2019-12-09                      35.73                        310
#> 5457 2019-12-10                      35.58                        309
#> 5458 2019-12-11                       35.5                        308
#> 5459 2019-12-12                       35.3                        307
#> 5460 2019-12-13                      35.14                        305
#> 5461 2019-12-14                      35.01                        304
#> 5462 2019-12-15                      34.85                        303
#> 5463 2019-12-16                      34.81                        302
#> 5464 2019-12-17                      34.67                        301
#> 5465 2019-12-18                      34.49                        300
#> 5466 2019-12-19                      34.37                        299
#> 5467 2019-12-20                      34.21                        297
#> 5468 2019-12-21                      33.97                        295
#> 5469 2019-12-22                      33.65                        292
#> 5470 2019-12-23                      33.45                        291
#> 5471 2019-12-24                       33.5                        291
#> 5472 2019-12-25                      33.47                        291
#> 5473 2019-12-26                      33.54                        291
#> 5474 2019-12-27                      33.73                        293
#> 5475 2019-12-28                      34.02                        296
#> 5476 2019-12-29                      34.44                        299
#> 5477 2019-12-30                      35.53                        309
#> 5478 2019-12-31                      36.99                        321
#> 5479 2020-01-01                      37.74                        328
#> 5480 2020-01-02                      38.08                        331
#> 5481 2020-01-03                      38.78                        337
#> 5482 2020-01-04                      39.02                        339
#> 5483 2020-01-05                      39.03                        339
#> 5484 2020-01-06                      39.31                        342
#> 5485 2020-01-07                      46.51                        404
#> 5486 2020-01-08                      49.88                        433
#> 5487 2020-01-09                      51.43                        447
#> 5488 2020-01-10                      52.19                        453
#> 5489 2020-01-11                      52.42                        455
#> 5490 2020-01-12                      52.64                        457
#> 5491 2020-01-13                       52.8                        459
#> 5492 2020-01-14                      52.51                        456
#> 5493 2020-01-15                      52.85                        459
#> 5494 2020-01-16                      52.87                        459
#> 5495 2020-01-17                      52.93                        460
#> 5496 2020-01-18                      53.09                        461
#> 5497 2020-01-19                      53.15                        462
#> 5498 2020-01-20                      53.47                        464
#> 5499 2020-01-21                      54.09                        469
#> 5500 2020-01-22                      54.41                        472
#> 5501 2020-01-23                      54.55                        473
#> 5502 2020-01-24                      54.86                        476
#> 5503 2020-01-25                      55.02                        477
#> 5504 2020-01-26                      55.13                        478
#> 5505 2020-01-27                      55.25                        479
#> 5506 2020-01-28                      55.47                        481
#> 5507 2020-01-29                      55.66                        483
#> 5508 2020-01-30                      56.12                        487
#> 5509 2020-01-31                      56.74                        492
#> 5510 2020-02-01                      56.98                        494
#> 5511 2020-02-02                      57.23                        497
#> 5512 2020-02-03                      57.35                        498
#> 5513 2020-02-04                      57.45                        499
#> 5514 2020-02-05                      57.54                        499
#> 5515 2020-02-06                      58.63                        509
#> 5516 2020-02-07                       59.2                        514
#> 5517 2020-02-08                      59.84                        519
#> 5518 2020-02-09                      60.09                        521
#> 5519 2020-02-10                      60.17                        522
#> 5520 2020-02-11                      60.27                        523
#> 5521 2020-02-12                      60.75                        527
#> 5522 2020-02-13                      61.26                        532
#> 5523 2020-02-14                      61.35                        532
#> 5524 2020-02-15                      61.51                        534
#> 5525 2020-02-16                      61.62                        535
#> 5526 2020-02-17                      61.76                        536
#> 5527 2020-02-18                       61.8                        536
#> 5528 2020-02-19                      61.93                        537
#> 5529 2020-02-20                      62.06                        539
#> 5530 2020-02-21                      62.18                        540
#> 5531 2020-02-22                      62.44                        542
#> 5532 2020-02-23                      62.69                        544
#> 5533 2020-02-24                      62.73                        544
#> 5534 2020-02-25                      62.83                        545
#> 5535 2020-02-26                      62.84                        545
#> 5536 2020-02-27                      62.79                        545
#> 5537 2020-02-28                      63.22                        549
#> 5538 2020-02-29                      63.38                        550
#> 5539 2020-03-01                      63.87                        554
#> 5540 2020-03-02                      63.99                        555
#> 5541 2020-03-03                      64.05                        556
#> 5542 2020-03-04                      64.19                        557
#> 5543 2020-03-05                      64.16                        557
#> 5544 2020-03-06                      64.16                        557
#> 5545 2020-03-07                      64.14                        557
#> 5546 2020-03-08                      64.04                        556
#> 5547 2020-03-09                      63.88                        554
#> 5548 2020-03-10                      63.85                        554
#> 5549 2020-03-11                      64.08                        556
#> 5550 2020-03-12                      64.07                        556
#> 5551 2020-03-13                      64.19                        557
#> 5552 2020-03-14                      64.25                        558
#> 5553 2020-03-15                      64.16                        557
#> 5554 2020-03-16                      64.33                        558
#> 5555 2020-03-17                      64.58                        561
#> 5556 2020-03-18                      64.57                        560
#> 5557 2020-03-19                      64.54                        560
#> 5558 2020-03-20                      64.47                        560
#> 5559 2020-03-21                      64.27                        558
#> 5560 2020-03-22                      64.17                        557
#> 5561 2020-03-23                      63.99                        555
#> 5562 2020-03-24                      63.81                        554
#> 5563 2020-03-25                      63.92                        555
#> 5564 2020-03-26                      64.05                        556
#> 5565 2020-03-27                      64.05                        556
#> 5566 2020-03-28                      64.05                        556
#> 5567 2020-03-29                      64.06                        556
#> 5568 2020-03-30                      64.51                        560
#> 5569 2020-03-31                      64.65                        561
#> 5570 2020-04-01                      64.59                        561
#> 5571 2020-04-02                      64.52                        560
#> 5572 2020-04-03                      65.13                        565
#> 5573 2020-04-04                      65.86                        572
#> 5574 2020-04-05                      66.18                        574
#> 5575 2020-04-06                       68.7                        596
#> 5576 2020-04-07                      69.86                        606
#> 5577 2020-04-08                      70.14                        609
#> 5578 2020-04-09                      70.32                        610
#> 5579 2020-04-10                      70.31                        610
#> 5580 2020-04-11                      70.35                        611
#> 5581 2020-04-12                      70.33                        610
#> 5582 2020-04-13                      70.25                        610
#> 5583 2020-04-14                      70.11                        609
#> 5584 2020-04-15                      70.07                        608
#> 5585 2020-04-16                      70.17                        609
#> 5586 2020-04-17                       70.1                        608
#> 5587 2020-04-18                      70.08                        608
#> 5588 2020-04-19                      70.03                        608
#> 5589 2020-04-20                      70.01                        608
#> 5590 2020-04-21                       69.9                        607
#> 5591 2020-04-22                      69.61                        604
#> 5592 2020-04-23                      69.52                        603
#> 5593 2020-04-24                      69.38                        602
#> 5594 2020-04-25                      69.22                        601
#> 5595 2020-04-26                      69.07                        599
#> 5596 2020-04-27                      69.02                        599
#> 5597 2020-04-28                      68.91                        598
#> 5598 2020-04-29                      68.78                        597
#> 5599 2020-04-30                      68.56                        595
#> 5600 2020-05-01                      68.57                        595
#> 5601 2020-05-02                      68.46                        594
#> 5602 2020-05-03                      68.54                        595
#> 5603 2020-05-04                      68.68                        596
#> 5604 2020-05-05                      69.05                        599
#> 5605 2020-05-06                      69.08                        600
#> 5606 2020-05-07                      69.31                        602
#> 5607 2020-05-08                      69.48                        603
#> 5608 2020-05-09                      69.39                        602
#> 5609 2020-05-10                       69.3                        602
#> 5610 2020-05-11                      69.27                        601
#> 5611 2020-05-12                      69.15                        600
#> 5612 2020-05-13                      69.04                        599
#> 5613 2020-05-14                      68.83                        597
#> 5614 2020-05-15                      68.71                        596
#> 5615 2020-05-16                      68.69                        596
#> 5616 2020-05-17                      68.51                        595
#> 5617 2020-05-18                      68.29                        593
#> 5618 2020-05-19                      68.13                        591
#> 5619 2020-05-20                      67.89                        589
#> 5620 2020-05-21                      67.76                        588
#> 5621 2020-05-22                      67.64                        587
#> 5622 2020-05-23                      67.65                        587
#> 5623 2020-05-24                      67.58                        587
#> 5624 2020-05-25                      67.42                        585
#> 5625 2020-05-26                      67.32                        584
#> 5626 2020-05-27                      67.14                        583
#> 5627 2020-05-28                      67.09                        582
#> 5628 2020-05-29                      67.02                        582
#> 5629 2020-05-30                      66.98                        581
#> 5630 2020-05-31                      66.88                        580
#> 5631 2020-06-01                      66.71                        579
#> 5632 2020-06-02                      66.61                        578
#> 5633 2020-06-03                      66.59                        578
#> 5634 2020-06-04                      66.68                        579
#> 5635 2020-06-06                      66.33                        576
#> 5636 2020-06-07                       66.1                        574
#> 5637 2020-06-08                      65.99                        573
#> 5638 2020-06-09                      65.85                        572
#> 5639 2020-06-10                      65.58                        569
#> 5640 2020-06-11                      65.39                        568
#> 5641 2020-06-12                      65.16                        566
#> 5642 2020-06-13                      64.96                        564
#> 5643 2020-06-14                      64.73                        562
#> 5644 2020-06-15                      64.74                        562
#> 5645 2020-06-16                      64.72                        562
#> 5646 2020-06-17                      64.62                        561
#> 5647 2020-06-18                      64.52                        560
#> 5648 2020-06-19                      64.78                        562
#> 5649 2020-06-20                      64.97                        564
#> 5650 2020-06-21                       64.9                        563
#> 5651 2020-06-22                      64.71                        562
#> 5652 2020-06-23                       64.6                        561
#> 5653 2020-06-24                      65.27                        567
#> 5654 2020-06-25                      65.46                        568
#> 5655 2020-06-26                       65.4                        568
#> 5656 2020-06-27                       65.3                        567
#> 5657 2020-06-28                      65.14                        565
#> 5658 2020-06-29                      65.01                        564
#> 5659 2020-06-30                      64.88                        563
#> 5660 2020-07-01                      64.64                        561
#> 5661 2020-07-02                      64.47                        560
#> 5662 2020-07-03                      64.28                        558
#> 5663 2020-07-04                      64.06                        556
#> 5664 2020-07-05                      63.84                        554
#> 5665 2020-07-06                      63.59                        552
#> 5666 2020-07-07                      63.36                        550
#> 5667 2020-07-08                      63.13                        548
#> 5668 2020-07-09                      62.85                        545
#> 5669 2020-07-10                       62.6                        543
#> 5670 2020-07-11                      62.34                        541
#> 5671 2020-07-12                      62.07                        539
#> 5672 2020-07-13                      61.86                        537
#> 5673 2020-07-14                      61.55                        534
#> 5674 2020-07-15                      61.34                        532
#> 5675 2020-07-16                      61.13                        531
#> 5676 2020-07-17                      60.92                        529
#> 5677 2020-07-18                      60.65                        526
#> 5678 2020-07-19                      60.44                        524
#> 5679 2020-07-20                      60.21                        523
#> 5680 2020-07-21                      60.01                        521
#> 5681 2020-07-22                      59.76                        519
#> 5682 2020-07-23                      59.52                        517
#> 5683 2020-07-24                      59.25                        514
#> 5684 2020-07-25                      59.02                        512
#> 5685 2020-07-26                      58.87                        511
#> 5686 2020-07-27                      58.52                        508
#> 5687 2020-07-28                      58.13                        505
#> 5688 2020-07-29                      57.85                        502
#> 5689 2020-07-30                      57.56                        500
#> 5690 2020-08-01                      56.91                        494
#> 5691 2020-08-02                      56.63                        491
#> 5692 2020-08-03                      56.38                        489
#> 5693 2020-08-04                      56.04                        486
#> 5694 2020-08-05                      55.73                        484
#> 5695 2020-08-06                      55.35                        480
#> 5696 2020-08-07                      55.02                        477
#> 5697 2020-08-08                      54.72                        475
#> 5698 2020-08-09                       54.4                        472
#> 5699 2020-08-10                      54.06                        469
#> 5700 2020-08-11                       53.7                        466
#> 5701 2020-08-12                      53.37                        463
#> 5702 2020-08-13                      53.03                        460
#> 5703 2020-08-14                      52.67                        457
#> 5704 2020-08-15                       52.3                        454
#> 5705 2020-08-16                      52.15                        452
#> 5706 2020-08-17                      51.81                        450
#> 5707 2020-08-18                      51.47                        447
#> 5708 2020-08-19                      51.11                        443
#> 5709 2020-08-20                      50.78                        441
#> 5710 2020-08-21                      50.65                        440
#> 5711 2020-08-22                      50.31                        437
#> 5712 2020-08-23                      49.99                        434
#> 5713 2020-08-24                      49.63                        431
#> 5714 2020-08-25                      49.25                        427
#> 5715 2020-08-26                      48.92                        424
#> 5716 2020-08-27                      48.61                        422
#> 5717 2020-08-28                       48.3                        419
#> 5718 2020-08-29                      47.94                        416
#> 5719 2020-08-30                       47.6                        413
#> 5720 2020-08-31                      47.25                        410
#> 5721 2020-09-01                      46.88                        407
#> 5722 2020-09-02                      46.55                        404
#> 5723 2020-09-03                      46.21                        401
#> 5724 2020-09-04                      45.85                        398
#> 5725 2020-09-05                      45.49                        395
#> 5726 2020-09-06                      45.12                        391
#> 5727 2020-09-07                      44.76                        388
#> 5728 2020-09-08                      44.44                        386
#> 5729 2020-09-09                      44.17                        383
#> 5730 2020-09-10                      43.79                        380
#> 5731 2020-09-11                       43.5                        377
#> 5732 2020-09-12                      43.14                        374
#> 5733 2020-09-13                      42.86                        372
#> 5734 2020-09-14                      42.57                        369
#> 5735 2020-09-15                      42.23                        366
#> 5736 2020-09-16                      41.88                        363
#> 5737 2020-09-17                      41.59                        361
#> 5738 2020-09-18                      41.21                        357
#> 5739 2020-09-19                       40.8                        354
#> 5740 2020-09-20                      40.51                        351
#> 5741 2020-09-21                      40.21                        349
#> 5742 2020-09-22                       39.9                        346
#> 5743 2020-09-23                       39.6                        344
#> 5744 2020-09-24                      39.25                        340
#> 5745 2020-09-25                      38.96                        338
#> 5746 2020-09-26                       38.6                        335
#> 5747 2020-09-27                      38.28                        332
#> 5748 2020-09-28                      37.93                        329
#> 5749 2020-09-29                      37.58                        326
#> 5750 2020-09-30                      37.32                        324
#> 5751 2020-10-01                      37.01                        321
#> 5752 2020-10-02                      36.71                        318
#> 5753 2020-10-03                       36.4                        316
#> 5754 2020-10-04                      36.06                        313
#> 5755 2020-10-05                      35.72                        310
#> 5756 2020-10-06                      35.36                        307
#> 5757 2020-10-07                      35.05                        304
#> 5758 2020-10-08                      34.73                        301
#> 5759 2020-10-09                      34.72                        301
#> 5760 2020-10-10                       34.6                        300
#> 5761 2020-10-11                      34.31                        298
#> 5762 2020-10-12                      34.05                        295
#> 5763 2020-10-13                      33.72                        292
#> 5764 2020-10-14                      33.43                        290
#> 5765 2020-10-15                      33.21                        288
#> 5766 2020-10-16                      32.96                        286
#> 5767 2020-10-17                      32.69                        283
#> 5768 2020-10-18                      32.44                        281
#> 5769 2020-10-19                      32.27                        280
#> 5770 2020-10-20                      32.03                        278
#> 5771 2020-10-21                      32.07                        278
#> 5772 2020-10-22                      31.85                        276
#> 5773 2020-10-23                      31.68                        275
#> 5774 2020-10-24                       31.4                        272
#> 5775 2020-10-25                      31.16                        270
#> 5776 2020-10-26                      30.89                        268
#> 5777 2020-10-27                      30.63                        266
#> 5778 2020-10-28                      30.38                        263
#> 5779 2020-10-29                      30.41                        264
#> 5780 2020-10-30                      30.23                        262
#> 5781 2020-10-31                      30.23                        262
#> 5782 2020-11-01                      30.02                        260
#> 5783 2020-11-02                      29.79                        258
#> 5784 2020-11-03                      29.59                        257
#> 5785 2020-11-04                      29.43                        255
#> 5786 2020-11-05                       29.4                        255
#> 5787 2020-11-06                      29.27                        254
#> 5788 2020-11-07                      29.08                        252
#> 5789 2020-11-08                      28.88                        250
#> 5790 2020-11-09                      28.65                        248
#> 5791 2020-11-10                      28.38                        246
#> 5792 2020-11-11                      28.19                        244
#> 5793 2020-11-12                         28                        243
#> 5794 2020-11-13                       27.8                        241
#> 5795 2020-11-14                      27.68                        240
#> 5796 2020-11-15                       27.7                        240
#> 5797 2020-11-16                      27.49                        238
#> 5798 2020-11-17                      27.28                        236
#> 5799 2020-11-18                      27.06                        235
#> 5800 2020-11-19                      26.82                        233
#> 5801 2020-11-20                       26.6                        231
#> 5802 2020-11-21                      26.43                        229
#> 5803 2020-11-22                      26.34                        228
#> 5804 2020-11-23                       26.3                        228
#> 5805 2020-11-24                      26.07                        226
#> 5806 2020-11-25                      25.86                        224
#> 5807 2020-11-26                      25.67                        223
#> 5808 2020-11-27                      25.45                        221
#> 5809 2020-11-28                      25.24                        219
#> 5810 2020-11-29                      24.99                        217
#> 5811 2020-11-30                      24.76                        215
#> 5812 2020-12-01                       24.5                        212
#> 5813 2020-12-02                       24.3                        211
#> 5814 2020-12-03                      24.04                        208
#> 5815 2020-12-04                      23.78                        206
#> 5816 2020-12-05                      23.54                        204
#> 5817 2020-12-06                       23.3                        203
#> 5818 2020-12-07                      23.06                        200
#> 5819 2020-12-08                      22.88                        198
#> 5820 2020-12-09                      22.66                        196
#> 5821 2020-12-10                      22.39                        194
#> 5822 2020-12-11                      22.15                        192
#> 5823 2020-12-12                      21.92                        190
#> 5824 2020-12-13                      21.84                        189
#> 5825 2020-12-14                      21.65                        188
#> 5826 2020-12-15                      21.71                        188
#> 5827 2020-12-16                      21.83                        189
#> 5828 2020-12-17                      21.94                        190
#> 5829 2020-12-18                      21.97                        190
#> 5830 2020-12-19                      21.91                        190
#> 5831 2020-12-20                      21.78                        189
#> 5832 2020-12-21                       21.7                        188
#> 5833 2020-12-22                      21.66                        188
#> 5834 2020-12-23                      21.57                        187
#> 5835 2020-12-24                      21.53                        186
#> 5836 2020-12-25                      21.42                        186
#> 5837 2020-12-26                      21.27                        184
#> 5838 2020-12-27                      21.11                        183
#> 5839 2020-12-28                      20.93                        181
#> 5840 2020-12-29                       20.7                        179
#> 5841 2020-12-30                      20.49                        177
#> 5842 2020-12-31                      20.29                        176
#> 5843 2021-01-01                      20.13                        174
#> 5844 2021-01-02                      20.02                        173
#> 5845 2021-01-03                      19.91                        172
#> 5846 2021-01-04                      19.79                        171
#> 5847 2021-01-05                      19.62                        170
#> 5848 2021-01-06                      19.47                        169
#> 5849 2021-01-07                      19.35                        168
#> 5850 2021-01-07                      19.35                        168
#> 5851 2021-01-08                      19.26                        167
#> 5852 2021-01-09                      19.16                        166
#> 5853 2021-01-10                      19.56                        169
#> 5854 2021-01-11                      21.13                        183
#> 5855 2021-01-12                       22.1                        191
#> 5856 2021-01-13                      24.66                        214
#> 5857 2021-01-14                      26.92                        233
#> 5858 2021-01-15                      28.03                        243
#> 5859 2021-01-16                      28.66                        248
#> 5860 2021-01-17                      29.48                        256
#> 5861 2021-01-18                       30.1                        261
#> 5862 2021-01-19                      30.52                        265
#> 5863 2021-01-20                      30.77                        267
#> 5864 2021-01-21                      31.04                        269
#> 5865 2021-01-22                      31.39                        272
#> 5866 2021-01-23                      31.89                        277
#> 5867 2021-01-24                      32.38                        281
#> 5868 2021-01-25                      32.78                        284
#> 5869 2021-01-26                      33.37                        289
#> 5870 2021-01-27                      34.22                        297
#> 5871 2021-01-28                      36.96                        321
#> 5872 2021-01-29                      38.29                        332
#> 5873 2021-01-30                      38.86                        337
colnames(data) <- c("Date", "Occupancy.Rate", "Reserved.Water") ## Sütun isimlerinin değiştirilmesi.
data$Occupancy.Rate <- as.numeric(data$Occupancy.Rate) ## Numerik kategori olarak değiştirildi.
data$Reserved.Water <- as.numeric(data$Reserved.Water) ## Numerik kategori olarak değiştirildi.
data$Date <- as.Date(data$Date, tz = "UTC", format = "%Y-%m-%d") ## Date kategori olarak değiştirildi.
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>            Date Occupancy.Rate Reserved.Water
#> 1    2005-01-01          44.62            388
#> 2    2005-01-02          44.62            388
#> 3    2005-01-03          44.47            386
#> 4    2005-01-04          44.42            386
#> 5    2005-01-05          44.35            385
#> 6    2005-01-06          44.26            385
#> 7    2005-01-07          44.16            384
#> 8    2005-01-08          44.01            382
#> 9    2005-01-09          43.85            381
#> 10   2005-01-10          43.67            379
#> 11   2005-01-11          43.52            378
#> 12   2005-01-12          43.35            377
#> 13   2005-01-13          43.15            375
#> 14   2005-01-14          42.93            373
#> 15   2005-01-15          42.75            371
#> 16   2005-01-16          42.91            373
#> 17   2005-01-17          44.46            386
#> 18   2005-01-18          47.08            409
#> 19   2005-01-19          48.18            419
#> 20   2005-01-20          48.36            420
#> 21   2005-01-21          48.38            420
#> 22   2005-01-22          48.41            421
#> 23   2005-01-23          48.80            424
#> 24   2005-01-24          48.90            425
#> 25   2005-01-25          48.87            424
#> 26   2005-01-26          49.40            429
#> 27   2005-01-27          49.64            431
#> 28   2005-01-28          50.17            436
#> 29   2005-01-29          53.13            461
#> 30   2005-01-30          55.05            478
#> 31   2005-01-31          56.28            489
#> 32   2005-02-01          56.69            492
#> 33   2005-02-02          56.89            494
#> 34   2005-02-03          58.21            506
#> 35   2005-02-04          62.87            546
#> 36   2005-02-05          66.46            577
#> 37   2005-02-06          67.64            588
#> 38   2005-02-07          68.30            593
#> 39   2005-02-08          68.84            598
#> 40   2005-02-09          69.12            600
#> 41   2005-02-10          69.28            602
#> 42   2005-02-11          69.60            605
#> 43   2005-02-12          69.78            606
#> 44   2005-02-13          70.13            609
#> 45   2005-02-14          71.29            619
#> 46   2005-02-15          74.45            647
#> 47   2005-02-16          76.76            667
#> 48   2005-02-17          77.69            675
#> 49   2005-02-18          78.34            681
#> 50   2005-02-19          79.08            687
#> 51   2005-02-20          79.56            691
#> 52   2005-02-21          79.93            694
#> 53   2005-02-22          80.19            697
#> 54   2005-02-23          80.29            697
#> 55   2005-02-24          80.40            698
#> 56   2005-02-25          80.49            699
#> 57   2005-02-26          80.51            699
#> 58   2005-02-27          80.59            700
#> 59   2005-02-28          81.64            709
#> 60   2005-03-01          82.37            715
#> 61   2005-03-02          83.34            724
#> 62   2005-03-03          86.04            747
#> 63   2005-03-04          88.41            768
#> 64   2005-03-05          89.28            776
#> 65   2005-03-06          90.20            784
#> 66   2005-03-07          91.91            798
#> 67   2005-03-08          92.84            806
#> 68   2005-03-09          93.26            810
#> 69   2005-03-10          93.54            813
#> 70   2005-03-11          93.84            815
#> 71   2005-03-12          93.99            816
#> 72   2005-03-13          94.04            817
#> 73   2005-03-14          94.19            818
#> 74   2005-03-15          94.50            821
#> 75   2005-03-16          94.75            823
#> 76   2005-03-17          94.79            823
#> 77   2005-03-18          94.88            824
#> 78   2005-03-19          94.99            825
#> 79   2005-03-20          95.03            826
#> 80   2005-03-21          95.04            826
#> 81   2005-03-22          95.03            826
#> 82   2005-03-23          94.96            825
#> 83   2005-03-24          94.90            824
#> 84   2005-03-25          94.86            824
#> 85   2005-03-26          94.78            823
#> 86   2005-03-27          94.66            822
#> 87   2005-03-28          94.46            821
#> 88   2005-03-29          94.38            820
#> 89   2005-03-30          94.36            820
#> 90   2005-03-31          94.33            819
#> 91   2005-04-01          94.24            819
#> 92   2005-04-02          94.14            818
#> 93   2005-04-03          94.00            817
#> 94   2005-04-04          93.93            816
#> 95   2005-04-05          93.88            816
#> 96   2005-04-06          93.71            814
#> 97   2005-04-07          93.61            813
#> 98   2005-04-08          93.44            812
#> 99   2005-04-09          93.30            811
#> 100  2005-04-10          93.21            810
#> 101  2005-04-11          93.05            808
#> 102  2005-04-12          92.91            807
#> 103  2005-04-13          92.71            805
#> 104  2005-04-14          92.62            805
#> 105  2005-04-15          92.47            803
#> 106  2005-04-16          92.40            803
#> 107  2005-04-17          92.26            801
#> 108  2005-04-18          92.09            800
#> 109  2005-04-19          91.94            799
#> 110  2005-04-20          91.85            798
#> 111  2005-04-21          91.65            796
#> 112  2005-04-22          91.46            794
#> 113  2005-04-23          91.28            793
#> 114  2005-04-24          91.15            792
#> 115  2005-04-25          90.95            790
#> 116  2005-04-26          90.77            789
#> 117  2005-04-27          90.52            786
#> 118  2005-04-28          90.28            784
#> 119  2005-04-29          90.07            782
#> 120  2005-04-30          90.06            782
#> 121  2005-05-01          90.03            782
#> 122  2005-05-02          89.89            781
#> 123  2005-05-03          89.67            779
#> 124  2005-05-04          89.55            778
#> 125  2005-05-05          89.39            777
#> 126  2005-05-06          89.26            775
#> 127  2005-05-07          89.09            774
#> 128  2005-05-08          88.95            773
#> 129  2005-05-09          88.79            771
#> 130  2005-05-10          88.56            769
#> 131  2005-05-11          88.33            767
#> 132  2005-05-12          88.16            766
#> 133  2005-05-13          87.94            764
#> 134  2005-05-14          87.66            762
#> 135  2005-05-15          87.46            760
#> 136  2005-05-16          87.21            758
#> 137  2005-05-17          86.92            755
#> 138  2005-05-18          86.71            753
#> 139  2005-05-19          86.43            751
#> 140  2005-05-20          86.17            749
#> 141  2005-05-21          85.95            747
#> 142  2005-05-22          85.89            746
#> 143  2005-05-23          87.08            756
#> 144  2005-05-24          87.16            757
#> 145  2005-05-25          87.01            756
#> 146  2005-05-26          86.94            755
#> 147  2005-05-27          86.92            755
#> 148  2005-05-28          86.77            754
#> 149  2005-05-29          86.61            752
#> 150  2005-05-30          86.48            751
#> 151  2005-05-31          86.33            750
#> 152  2005-06-01          86.15            748
#> 153  2005-06-02          86.10            748
#> 154  2005-06-03          85.97            747
#> 155  2005-06-04          85.82            746
#> 156  2005-06-05          85.61            744
#> 157  2005-06-06          85.42            742
#> 158  2005-06-07          85.17            740
#> 159  2005-06-08          84.95            738
#> 160  2005-06-09          84.73            736
#> 161  2005-06-10          84.54            734
#> 162  2005-06-11          84.29            732
#> 163  2005-06-12          84.19            731
#> 164  2005-06-13          84.02            730
#> 165  2005-06-14          83.83            728
#> 166  2005-06-15          83.55            726
#> 167  2005-06-16          83.38            724
#> 168  2005-06-17          83.14            722
#> 169  2005-06-18          82.83            719
#> 170  2005-06-19          82.56            717
#> 171  2005-06-20          82.36            715
#> 172  2005-06-21          82.15            714
#> 173  2005-06-22          81.92            712
#> 174  2005-06-23          81.68            709
#> 175  2005-06-24          81.40            707
#> 176  2005-06-25          81.18            705
#> 177  2005-06-26          81.01            704
#> 178  2005-06-27          80.73            701
#> 179  2005-06-28          80.43            699
#> 180  2005-06-29          80.21            697
#> 181  2005-06-30          79.96            695
#> 182  2005-07-01          79.70            692
#> 183  2005-07-02          79.40            690
#> 184  2005-07-03          79.18            688
#> 185  2005-07-04          78.93            686
#> 186  2005-07-05          79.44            690
#> 187  2005-07-06          79.30            689
#> 188  2005-07-07          79.05            687
#> 189  2005-07-08          78.84            685
#> 190  2005-07-09          78.63            683
#> 191  2005-07-10          78.36            681
#> 192  2005-07-11          78.13            679
#> 193  2005-07-12          77.83            676
#> 194  2005-07-13          77.55            674
#> 195  2005-07-14          77.30            672
#> 196  2005-07-15          77.02            669
#> 197  2005-07-16          76.78            667
#> 198  2005-07-17          76.56            665
#> 199  2005-07-18          76.29            663
#> 200  2005-07-19          76.04            661
#> 201  2005-07-20          75.75            658
#> 202  2005-07-21          75.48            656
#> 203  2005-07-22          75.20            653
#> 204  2005-07-23          74.96            651
#> 205  2005-07-24          74.66            649
#> 206  2005-07-25          74.43            647
#> 207  2005-07-26          74.17            644
#> 208  2005-07-27          73.90            642
#> 209  2005-07-28          73.57            639
#> 210  2005-07-29          73.29            637
#> 211  2005-07-30          72.95            634
#> 212  2005-07-31          72.67            631
#> 213  2005-08-01          72.44            629
#> 214  2005-08-02          72.10            626
#> 215  2005-08-03          71.77            623
#> 216  2005-08-04          71.49            621
#> 217  2005-08-05          71.22            619
#> 218  2005-08-06          70.92            616
#> 219  2005-08-07          70.73            614
#> 220  2005-08-08          70.54            613
#> 221  2005-08-09          70.26            610
#> 222  2005-08-10          70.00            608
#> 223  2005-08-11          69.69            605
#> 224  2005-08-12          69.37            603
#> 225  2005-08-13          69.08            600
#> 226  2005-08-14          68.82            598
#> 227  2005-08-15          68.50            595
#> 228  2005-08-16          68.20            592
#> 229  2005-08-17          67.94            590
#> 230  2005-08-18          67.62            587
#> 231  2005-08-19          67.37            585
#> 232  2005-08-20          67.05            582
#> 233  2005-08-21          66.89            581
#> 234  2005-08-22          66.71            579
#> 235  2005-08-23          66.48            577
#> 236  2005-08-24          66.19            575
#> 237  2005-08-25          65.93            573
#> 238  2005-08-26          65.62            570
#> 239  2005-08-27          65.41            568
#> 240  2005-08-28          65.15            566
#> 241  2005-08-29          64.85            563
#> 242  2005-08-30          64.57            561
#> 243  2005-08-31          64.20            558
#> 244  2005-09-01          63.85            555
#> 245  2005-09-02          63.44            551
#> 246  2005-09-03          63.18            549
#> 247  2005-09-04          63.00            547
#> 248  2005-09-05          62.79            545
#> 249  2005-09-06          62.45            543
#> 250  2005-09-07          62.24            541
#> 251  2005-09-08          61.95            538
#> 252  2005-09-09          61.70            536
#> 253  2005-09-10          61.40            533
#> 254  2005-09-11          61.11            531
#> 255  2005-09-12          60.81            528
#> 256  2005-09-13          60.53            526
#> 257  2005-09-14          60.32            524
#> 258  2005-09-15          59.99            521
#> 259  2005-09-16          59.86            520
#> 260  2005-09-17          59.85            520
#> 261  2005-09-18          59.61            518
#> 262  2005-09-19          59.44            516
#> 263  2005-09-20          59.24            515
#> 264  2005-09-21          60.22            523
#> 265  2005-09-22          60.21            523
#> 266  2005-09-23          59.99            521
#> 267  2005-09-24          59.70            519
#> 268  2005-09-25          59.51            517
#> 269  2005-09-26          59.35            516
#> 270  2005-09-27          59.13            514
#> 271  2005-09-28          58.88            511
#> 272  2005-09-29          58.54            509
#> 273  2005-09-30          58.39            507
#> 274  2005-10-01          58.07            504
#> 275  2005-10-02          57.84            502
#> 276  2005-10-03          57.68            501
#> 277  2005-10-04          57.48            499
#> 278  2005-10-05          57.09            496
#> 279  2005-10-06          56.72            493
#> 280  2005-10-07          56.38            490
#> 281  2005-10-08          56.08            487
#> 282  2005-10-09          55.78            485
#> 283  2005-10-10          55.55            483
#> 284  2005-10-11          55.36            481
#> 285  2005-10-12          55.14            479
#> 286  2005-10-13          54.91            477
#> 287  2005-10-14          54.65            475
#> 288  2005-10-15          54.42            473
#> 289  2005-10-16          54.29            472
#> 290  2005-10-17          54.08            470
#> 291  2005-10-18          53.81            467
#> 292  2005-10-19          53.56            465
#> 293  2005-10-20          53.40            464
#> 294  2005-10-21          53.22            462
#> 295  2005-10-22          52.99            460
#> 296  2005-10-23          52.74            458
#> 297  2005-10-24          52.52            456
#> 298  2005-10-25          52.32            455
#> 299  2005-10-26          52.11            453
#> 300  2005-10-27          51.87            451
#> 301  2005-10-28          51.69            449
#> 302  2005-10-29          51.44            447
#> 303  2005-10-30          51.27            445
#> 304  2005-10-31          51.51            447
#> 305  2005-11-01          51.73            449
#> 306  2005-11-02          51.55            448
#> 307  2005-11-03          51.36            446
#> 308  2005-11-04          51.23            445
#> 309  2005-11-05          51.12            444
#> 310  2005-11-06          51.06            444
#> 311  2005-11-07          50.95            443
#> 312  2005-11-08          50.81            441
#> 313  2005-11-09          50.69            440
#> 314  2005-11-10          50.53            439
#> 315  2005-11-11          50.39            438
#> 316  2005-11-12          50.22            436
#> 317  2005-11-13          50.07            435
#> 318  2005-11-14          50.00            434
#> 319  2005-11-15          49.97            434
#> 320  2005-11-16          49.89            433
#> 321  2005-11-17          49.77            432
#> 322  2005-11-18          49.77            432
#> 323  2005-11-19          49.79            433
#> 324  2005-11-20          49.98            434
#> 325  2005-11-21          51.13            444
#> 326  2005-11-22          51.37            446
#> 327  2005-11-23          51.38            446
#> 328  2005-11-24          51.80            450
#> 329  2005-11-25          52.04            452
#> 330  2005-11-26          53.77            467
#> 331  2005-11-27          54.33            472
#> 332  2005-11-28          54.31            472
#> 333  2005-11-29          54.59            474
#> 334  2005-11-30          54.66            475
#> 335  2005-12-01          54.71            475
#> 336  2005-12-02          54.74            476
#> 337  2005-12-03          54.92            477
#> 338  2005-12-04          55.25            480
#> 339  2005-12-05          55.28            480
#> 340  2005-12-06          55.28            480
#> 341  2005-12-07          55.31            480
#> 342  2005-12-08          55.29            480
#> 343  2005-12-09          55.34            481
#> 344  2005-12-10          55.32            481
#> 345  2005-12-11          55.26            480
#> 346  2005-12-12          55.17            479
#> 347  2005-12-13          55.13            479
#> 348  2005-12-14          55.07            478
#> 349  2005-12-15          55.07            478
#> 350  2005-12-16          55.00            478
#> 351  2005-12-17          55.26            480
#> 352  2005-12-18          55.88            485
#> 353  2005-12-19          64.78            563
#> 354  2005-12-20          67.90            590
#> 355  2005-12-21          68.57            596
#> 356  2005-12-22          69.04            600
#> 357  2005-12-23          69.35            602
#> 358  2005-12-24          69.58            604
#> 359  2005-12-25          69.84            607
#> 360  2005-12-26          70.08            609
#> 361  2005-12-27          70.41            612
#> 362  2005-12-28          70.92            616
#> 363  2005-12-29          71.27            619
#> 364  2005-12-30          71.95            625
#> 365  2005-12-31          72.64            631
#> 366  2006-01-01          73.74            641
#> 367  2006-01-02          74.48            647
#> 368  2006-01-03          74.95            651
#> 369  2006-01-04          75.36            655
#> 370  2006-01-05          75.39            655
#> 371  2006-01-06          75.45            655
#> 372  2006-01-07          75.79            658
#> 373  2006-01-08          76.02            660
#> 374  2006-01-09          76.38            664
#> 375  2006-01-10          77.41            672
#> 376  2006-01-11          79.04            687
#> 377  2006-01-12          80.77            702
#> 378  2006-01-13          82.19            714
#> 379  2006-01-14          83.85            728
#> 380  2006-01-15          84.49            734
#> 381  2006-01-16          84.68            736
#> 382  2006-01-17          84.90            737
#> 383  2006-01-18          85.08            739
#> 384  2006-01-19          85.22            740
#> 385  2006-01-20          86.91            755
#> 386  2006-01-21          87.53            760
#> 387  2006-01-22          87.33            759
#> 388  2006-01-23          87.56            761
#> 389  2006-01-24          87.84            763
#> 390  2006-01-25          88.00            764
#> 391  2006-01-26          88.39            768
#> 392  2006-01-27          88.60            770
#> 393  2006-01-28          88.89            772
#> 394  2006-01-29          89.00            773
#> 395  2006-01-30          89.05            774
#> 396  2006-01-31          89.17            775
#> 397  2006-02-01          89.50            777
#> 398  2006-02-02          90.07            782
#> 399  2006-02-03          90.72            788
#> 400  2006-02-04          91.29            793
#> 401  2006-02-05          91.82            798
#> 402  2006-02-06          93.08            809
#> 403  2006-02-07          93.69            814
#> 404  2006-02-08          93.73            814
#> 405  2006-02-09          94.25            819
#> 406  2006-02-10          94.38            820
#> 407  2006-02-11          96.51            838
#> 408  2006-02-12          96.30            837
#> 409  2006-02-13          96.35            837
#> 410  2006-02-14          96.53            839
#> 411  2006-02-15          96.57            839
#> 412  2006-02-16          96.63            839
#> 413  2006-02-17          96.70            840
#> 414  2006-02-18          97.42            846
#> 415  2006-02-19          98.02            851
#> 416  2006-02-20          97.56            847
#> 417  2006-02-21          97.54            847
#> 418  2006-02-22          97.90            850
#> 419  2006-02-23          98.27            854
#> 420  2006-02-24          98.63            857
#> 421  2006-02-25          98.98            860
#> 422  2006-02-26          98.55            856
#> 423  2006-02-27          98.85            859
#> 424  2006-02-28          98.58            856
#> 425  2006-03-01          98.19            853
#> 426  2006-03-02          98.37            855
#> 427  2006-03-03          98.51            856
#> 428  2006-03-04          98.50            856
#> 429  2006-03-05          98.30            854
#> 430  2006-03-06          98.32            854
#> 431  2006-03-07          98.40            855
#> 432  2006-03-08          98.62            857
#> 433  2006-03-09          98.40            855
#> 434  2006-03-10          98.54            856
#> 435  2006-03-11          98.49            856
#> 436  2006-03-12          98.63            857
#> 437  2006-03-13          98.66            857
#> 438  2006-03-14          98.47            855
#> 439  2006-03-15          98.66            857
#> 440  2006-03-16          98.63            857
#> 441  2006-03-17          98.37            855
#> 442  2006-03-18          98.50            856
#> 443  2006-03-19          98.37            855
#> 444  2006-03-20          98.43            855
#> 445  2006-03-21          98.50            856
#> 446  2006-03-22          98.56            856
#> 447  2006-03-23          98.60            856
#> 448  2006-03-24          98.63            857
#> 449  2006-03-25          98.72            858
#> 450  2006-03-26          98.56            856
#> 451  2006-03-27          98.43            855
#> 452  2006-03-28          98.39            855
#> 453  2006-03-29          98.38            855
#> 454  2006-03-30          98.38            855
#> 455  2006-03-31          98.52            856
#> 456  2006-04-01          98.60            856
#> 457  2006-04-02          98.61            857
#> 458  2006-04-03          98.68            857
#> 459  2006-04-04          98.58            856
#> 460  2006-04-05          98.56            856
#> 461  2006-04-06          98.52            856
#> 462  2006-04-07          98.47            855
#> 463  2006-04-08          98.45            855
#> 464  2006-04-09          98.43            855
#> 465  2006-04-10          98.36            854
#> 466  2006-04-11          98.30            854
#> 467  2006-04-12          98.27            854
#> 468  2006-04-13          97.91            851
#> 469  2006-04-14          97.83            850
#> 470  2006-04-15          97.79            849
#> 471  2006-04-16          97.71            849
#> 472  2006-04-17          97.66            848
#> 473  2006-04-18          97.63            848
#> 474  2006-04-19          97.59            848
#> 475  2006-04-20          97.48            847
#> 476  2006-04-21          97.28            845
#> 477  2006-04-22          97.19            844
#> 478  2006-04-23          97.07            843
#> 479  2006-04-24          96.90            842
#> 480  2006-04-25          96.72            840
#> 481  2006-04-26          96.61            839
#> 482  2006-04-27          96.40            837
#> 483  2006-04-28          96.24            836
#> 484  2006-04-29          96.07            835
#> 485  2006-04-30          95.94            833
#> 486  2006-05-01          95.84            833
#> 487  2006-05-02          95.68            831
#> 488  2006-05-03          95.57            830
#> 489  2006-05-04          95.37            828
#> 490  2006-05-05          95.15            827
#> 491  2006-05-06          95.03            825
#> 492  2006-05-07          94.85            824
#> 493  2006-05-08          94.66            822
#> 494  2006-05-09          94.51            821
#> 495  2006-05-10          94.42            820
#> 496  2006-05-11          94.19            818
#> 497  2006-05-12          94.09            817
#> 498  2006-05-13          93.96            816
#> 499  2006-05-14          93.83            815
#> 500  2006-05-15          93.62            813
#> 501  2006-05-16          93.49            812
#> 502  2006-05-17          93.23            810
#> 503  2006-05-18          92.93            807
#> 504  2006-05-19          92.77            806
#> 505  2006-05-20          92.58            804
#> 506  2006-05-21          92.36            802
#> 507  2006-05-22          92.16            801
#> 508  2006-05-23          91.95            799
#> 509  2006-05-24          91.68            796
#> 510  2006-05-25          91.42            794
#> 511  2006-05-26          91.07            791
#> 512  2006-05-27          90.94            790
#> 513  2006-05-28          90.72            788
#> 514  2006-05-29          90.46            786
#> 515  2006-05-30          90.18            783
#> 516  2006-05-31          90.00            782
#> 517  2006-06-01          89.59            778
#> 518  2006-06-02          89.32            776
#> 519  2006-06-03          89.04            774
#> 520  2006-06-04          88.71            771
#> 521  2006-06-05          88.39            768
#> 522  2006-06-06          88.05            765
#> 523  2006-06-07          87.75            762
#> 524  2006-06-08          87.43            759
#> 525  2006-06-09          87.18            757
#> 526  2006-06-10          87.85            763
#> 527  2006-06-11          87.87            763
#> 528  2006-06-12          87.67            762
#> 529  2006-06-13          87.43            759
#> 530  2006-06-14          87.30            758
#> 531  2006-06-15          87.16            757
#> 532  2006-06-16          86.97            755
#> 533  2006-06-17          86.85            754
#> 534  2006-06-18          86.61            752
#> 535  2006-06-19          86.44            751
#> 536  2006-06-20          86.16            748
#> 537  2006-06-21          85.89            746
#> 538  2006-06-22          85.57            743
#> 539  2006-06-23          85.43            742
#> 540  2006-06-24          85.19            740
#> 541  2006-06-25          84.90            738
#> 542  2006-06-26          84.64            735
#> 543  2006-06-27          84.34            733
#> 544  2006-06-28          84.05            730
#> 545  2006-06-29          83.81            728
#> 546  2006-06-30          83.57            726
#> 547  2006-07-01          83.28            723
#> 548  2006-07-02          82.97            721
#> 549  2006-07-03          82.88            720
#> 550  2006-07-04          82.84            720
#> 551  2006-07-05          82.68            718
#> 552  2006-07-06          82.37            716
#> 553  2006-07-07          82.02            713
#> 554  2006-07-08          81.75            710
#> 555  2006-07-09          81.48            708
#> 556  2006-07-10          81.19            705
#> 557  2006-07-11          80.84            702
#> 558  2006-07-12          80.54            700
#> 559  2006-07-13          80.28            697
#> 560  2006-07-14          80.04            695
#> 561  2006-07-15          79.77            693
#> 562  2006-07-16          79.48            690
#> 563  2006-07-17          79.21            688
#> 564  2006-07-18          78.91            686
#> 565  2006-07-19          78.66            683
#> 566  2006-07-20          78.37            681
#> 567  2006-07-21          78.06            678
#> 568  2006-07-22          77.73            675
#> 569  2006-07-23          77.49            673
#> 570  2006-07-24          77.19            671
#> 571  2006-07-25          76.84            667
#> 572  2006-07-26          76.57            665
#> 573  2006-07-27          76.26            662
#> 574  2006-07-28          75.90            659
#> 575  2006-07-29          75.51            656
#> 576  2006-07-30          75.27            654
#> 577  2006-07-31          74.94            651
#> 578  2006-08-01          74.63            648
#> 579  2006-08-02          74.37            646
#> 580  2006-08-03          74.06            643
#> 581  2006-08-04          73.81            641
#> 582  2006-08-05          73.48            638
#> 583  2006-08-06          73.22            636
#> 584  2006-08-07          72.90            633
#> 585  2006-08-08          72.57            630
#> 586  2006-08-09          72.33            628
#> 587  2006-08-10          72.08            626
#> 588  2006-08-11          71.83            624
#> 589  2006-08-12          71.47            621
#> 590  2006-08-13          71.19            618
#> 591  2006-08-14          70.86            616
#> 592  2006-08-15          70.49            612
#> 593  2006-08-16          70.12            609
#> 594  2006-08-17          69.84            607
#> 595  2006-08-18          69.52            604
#> 596  2006-08-19          69.22            601
#> 597  2006-08-20          68.89            598
#> 598  2006-08-21          68.58            596
#> 599  2006-08-22          68.28            593
#> 600  2006-08-23          67.94            590
#> 601  2006-08-24          67.60            587
#> 602  2006-08-25          67.22            584
#> 603  2006-08-26          66.89            581
#> 604  2006-08-27          66.57            578
#> 605  2006-08-28          66.31            576
#> 606  2006-08-29          66.14            575
#> 607  2006-08-30          65.85            572
#> 608  2006-08-31          65.56            569
#> 609  2006-09-01          65.19            566
#> 610  2006-09-02          65.05            565
#> 611  2006-09-03          64.89            564
#> 612  2006-09-04          64.62            561
#> 613  2006-09-05          64.19            558
#> 614  2006-09-06          63.91            555
#> 615  2006-09-07          63.58            552
#> 616  2006-09-08          63.31            550
#> 617  2006-09-09          62.98            547
#> 618  2006-09-10          62.73            545
#> 619  2006-09-11          62.44            542
#> 620  2006-09-12          62.12            540
#> 621  2006-09-13          61.86            537
#> 622  2006-09-14          61.53            534
#> 623  2006-09-15          61.14            531
#> 624  2006-09-16          60.90            529
#> 625  2006-09-17          60.62            527
#> 626  2006-09-18          60.37            524
#> 627  2006-09-19          60.09            522
#> 628  2006-09-20          59.78            519
#> 629  2006-09-21          59.50            517
#> 630  2006-09-22          59.37            516
#> 631  2006-09-23          59.50            517
#> 632  2006-09-24          59.60            518
#> 633  2006-09-25          59.90            520
#> 634  2006-09-26          60.01            521
#> 635  2006-09-27          60.06            522
#> 636  2006-09-28          59.98            521
#> 637  2006-09-29          59.90            520
#> 638  2006-09-30          59.88            520
#> 639  2006-10-01          59.70            519
#> 640  2006-10-02          59.45            516
#> 641  2006-10-03          59.28            515
#> 642  2006-10-04          59.06            513
#> 643  2006-10-05          58.83            511
#> 644  2006-10-06          58.62            509
#> 645  2006-10-07          58.34            507
#> 646  2006-10-08          58.15            505
#> 647  2006-10-09          57.96            503
#> 648  2006-10-10          57.79            502
#> 649  2006-10-11          57.58            500
#> 650  2006-10-12          57.37            498
#> 651  2006-10-13          57.06            496
#> 652  2006-10-14          56.87            494
#> 653  2006-10-15          56.70            493
#> 654  2006-10-16          56.47            491
#> 655  2006-10-17          56.36            490
#> 656  2006-10-18          56.31            489
#> 657  2006-10-19          56.08            487
#> 658  2006-10-20          55.80            485
#> 659  2006-10-21          55.58            483
#> 660  2006-10-22          55.17            479
#> 661  2006-10-23          55.00            478
#> 662  2006-10-24          54.82            476
#> 663  2006-10-25          54.69            475
#> 664  2006-10-26          54.53            474
#> 665  2006-10-27          54.34            472
#> 666  2006-10-28          54.13            470
#> 667  2006-10-29          53.97            469
#> 668  2006-10-30          53.78            467
#> 669  2006-10-31          54.13            470
#> 670  2006-11-01          56.15            488
#> 671  2006-11-02          57.69            501
#> 672  2006-11-03          57.97            504
#> 673  2006-11-04          59.31            515
#> 674  2006-11-05          60.30            524
#> 675  2006-11-06          60.58            526
#> 676  2006-11-07          60.78            528
#> 677  2006-11-08          60.85            529
#> 678  2006-11-09          60.80            528
#> 679  2006-11-10          60.76            528
#> 680  2006-11-11          60.88            529
#> 681  2006-11-12          61.03            530
#> 682  2006-11-13          60.96            530
#> 683  2006-11-14          61.36            533
#> 684  2006-11-15          61.53            534
#> 685  2006-11-16          61.47            534
#> 686  2006-11-17          61.38            533
#> 687  2006-11-18          61.30            532
#> 688  2006-11-19          61.24            532
#> 689  2006-11-20          61.14            531
#> 690  2006-11-21          61.00            530
#> 691  2006-11-22          60.92            529
#> 692  2006-11-23          60.77            528
#> 693  2006-11-24          60.65            527
#> 694  2006-11-25          60.48            525
#> 695  2006-11-26          60.35            524
#> 696  2006-11-27          60.23            523
#> 697  2006-11-28          60.05            522
#> 698  2006-11-29          59.90            520
#> 699  2006-11-30          59.78            519
#> 700  2006-12-01          59.67            518
#> 701  2006-12-02          59.53            517
#> 702  2006-12-03          59.41            516
#> 703  2006-12-04          59.28            515
#> 704  2006-12-05          59.16            514
#> 705  2006-12-06          58.92            512
#> 706  2006-12-07          58.87            511
#> 707  2006-12-08          58.70            510
#> 708  2006-12-09          58.54            509
#> 709  2006-12-10          58.38            507
#> 710  2006-12-11          58.24            506
#> 711  2006-12-12          58.11            505
#> 712  2006-12-13          57.98            504
#> 713  2006-12-14          57.80            502
#> 714  2006-12-15          57.56            500
#> 715  2006-12-16          57.34            498
#> 716  2006-12-17          57.21            497
#> 717  2006-12-18          56.92            494
#> 718  2006-12-19          56.69            492
#> 719  2006-12-20          56.35            489
#> 720  2006-12-21          56.46            490
#> 721  2006-12-22          57.24            497
#> 722  2006-12-23          57.36            498
#> 723  2006-12-24          57.37            498
#> 724  2006-12-25          57.41            499
#> 725  2006-12-26          57.36            498
#> 726  2006-12-27          57.22            497
#> 727  2006-12-28          57.18            497
#> 728  2006-12-29          57.12            496
#> 729  2006-12-30          57.06            496
#> 730  2006-12-31          56.99            495
#> 731  2007-01-01          56.92            494
#> 732  2007-01-02          56.81            493
#> 733  2007-01-03          56.67            492
#> 734  2007-01-04          56.76            493
#> 735  2007-01-05          56.79            493
#> 736  2007-01-06          56.74            493
#> 737  2007-01-07          56.66            492
#> 738  2007-01-08          56.64            492
#> 739  2007-01-09          56.60            492
#> 740  2007-01-10          56.48            491
#> 741  2007-01-11          56.32            489
#> 742  2007-01-12          56.22            488
#> 743  2007-01-13          56.15            488
#> 744  2007-01-14          56.02            487
#> 745  2007-01-15          55.90            486
#> 746  2007-01-16          55.83            485
#> 747  2007-01-17          55.71            484
#> 748  2007-01-18          55.55            483
#> 749  2007-01-19          55.43            481
#> 750  2007-01-20          55.30            480
#> 751  2007-01-21          55.35            481
#> 752  2007-01-22          55.17            479
#> 753  2007-01-23          55.07            478
#> 754  2007-01-24          54.96            477
#> 755  2007-01-25          54.88            477
#> 756  2007-01-26          54.68            475
#> 757  2007-01-27          54.62            474
#> 758  2007-01-28          54.85            476
#> 759  2007-01-29          55.13            479
#> 760  2007-01-30          55.40            481
#> 761  2007-01-31          55.43            482
#> 762  2007-02-01          55.37            481
#> 763  2007-02-02          55.39            481
#> 764  2007-02-03          55.29            480
#> 765  2007-02-04          55.14            479
#> 766  2007-02-05          55.18            479
#> 767  2007-02-06          55.28            480
#> 768  2007-02-07          55.32            481
#> 769  2007-02-08          55.29            480
#> 770  2007-02-09          55.29            480
#> 771  2007-02-10          55.27            480
#> 772  2007-02-11          55.29            480
#> 773  2007-02-12          55.22            480
#> 774  2007-02-13          55.21            480
#> 775  2007-02-14          55.17            479
#> 776  2007-02-15          55.17            479
#> 777  2007-02-16          55.15            479
#> 778  2007-02-17          55.20            480
#> 779  2007-02-18          55.49            482
#> 780  2007-02-19          55.60            483
#> 781  2007-02-20          55.67            484
#> 782  2007-02-21          55.65            483
#> 783  2007-02-22          55.64            483
#> 784  2007-02-23          55.55            483
#> 785  2007-02-24          55.46            482
#> 786  2007-02-25          55.42            481
#> 787  2007-02-26          55.27            480
#> 788  2007-02-27          55.10            479
#> 789  2007-02-28          55.03            478
#> 790  2007-03-01          54.92            477
#> 791  2007-03-02          54.77            476
#> 792  2007-03-03          54.64            475
#> 793  2007-03-04          54.62            474
#> 794  2007-03-05          54.51            474
#> 795  2007-03-06          54.41            473
#> 796  2007-03-07          54.38            472
#> 797  2007-03-08          54.29            472
#> 798  2007-03-09          54.17            471
#> 799  2007-03-10          54.02            469
#> 800  2007-03-11          53.83            468
#> 801  2007-03-12          53.73            467
#> 802  2007-03-13          53.54            465
#> 803  2007-03-14          53.50            465
#> 804  2007-03-15          53.62            466
#> 805  2007-03-16          53.58            465
#> 806  2007-03-17          53.55            465
#> 807  2007-03-18          53.50            465
#> 808  2007-03-19          53.38            464
#> 809  2007-03-20          53.32            463
#> 810  2007-03-21          53.24            463
#> 811  2007-03-22          53.14            462
#> 812  2007-03-23          54.12            470
#> 813  2007-03-24          54.51            474
#> 814  2007-03-25          54.50            473
#> 815  2007-03-26          54.54            474
#> 816  2007-03-27          54.46            473
#> 817  2007-03-28          54.41            473
#> 818  2007-03-29          54.32            472
#> 819  2007-03-30          54.22            471
#> 820  2007-03-31          54.13            470
#> 821  2007-04-01          54.14            470
#> 822  2007-04-02          54.13            470
#> 823  2007-04-03          54.02            469
#> 824  2007-04-04          53.86            468
#> 825  2007-04-05          53.82            468
#> 826  2007-04-06          53.80            467
#> 827  2007-04-07          53.66            466
#> 828  2007-04-08          53.56            465
#> 829  2007-04-09          53.45            464
#> 830  2007-04-10          53.27            463
#> 831  2007-04-11          53.17            462
#> 832  2007-04-12          53.11            461
#> 833  2007-04-13          52.91            460
#> 834  2007-04-14          52.75            458
#> 835  2007-04-15          52.60            457
#> 836  2007-04-16          52.48            456
#> 837  2007-04-17          52.28            454
#> 838  2007-04-18          52.14            453
#> 839  2007-04-19          51.97            451
#> 840  2007-04-20          51.86            451
#> 841  2007-04-21          51.61            448
#> 842  2007-04-22          51.43            447
#> 843  2007-04-23          51.24            445
#> 844  2007-04-24          51.04            443
#> 845  2007-04-25          50.83            442
#> 846  2007-04-26          50.67            440
#> 847  2007-04-27          50.48            439
#> 848  2007-04-28          50.23            436
#> 849  2007-04-29          50.05            435
#> 850  2007-04-30          49.83            433
#> 851  2007-05-01          49.57            431
#> 852  2007-05-02          49.42            429
#> 853  2007-05-03          49.67            431
#> 854  2007-05-04          49.61            431
#> 855  2007-05-05          49.46            430
#> 856  2007-05-06          49.27            428
#> 857  2007-05-07          49.07            426
#> 858  2007-05-08          48.83            424
#> 859  2007-05-09          48.65            423
#> 860  2007-05-10          48.41            421
#> 861  2007-05-11          48.24            419
#> 862  2007-05-12          47.99            417
#> 863  2007-05-13          47.71            414
#> 864  2007-05-14          47.43            412
#> 865  2007-05-15          47.15            410
#> 866  2007-05-16          46.87            407
#> 867  2007-05-17          46.67            405
#> 868  2007-05-18          46.43            403
#> 869  2007-05-19          46.24            402
#> 870  2007-05-20          46.10            400
#> 871  2007-05-21          45.94            399
#> 872  2007-05-22          46.00            400
#> 873  2007-05-23          45.96            399
#> 874  2007-05-24          45.83            398
#> 875  2007-05-25          45.66            397
#> 876  2007-05-26          45.50            395
#> 877  2007-05-27          45.25            393
#> 878  2007-05-28          45.02            391
#> 879  2007-05-29          44.76            389
#> 880  2007-05-30          44.56            387
#> 881  2007-05-31          44.30            385
#> 882  2007-06-01          44.07            383
#> 883  2007-06-02          43.83            381
#> 884  2007-06-03          43.56            378
#> 885  2007-06-04          43.33            376
#> 886  2007-06-05          43.03            374
#> 887  2007-06-06          42.84            372
#> 888  2007-06-07          42.64            370
#> 889  2007-06-08          42.53            369
#> 890  2007-06-09          42.30            367
#> 891  2007-06-10          42.04            365
#> 892  2007-06-11          41.79            363
#> 893  2007-06-12          41.52            361
#> 894  2007-06-13          41.27            359
#> 895  2007-06-14          41.01            356
#> 896  2007-06-15          40.79            354
#> 897  2007-06-16          40.55            352
#> 898  2007-06-17          40.31            350
#> 899  2007-06-18          40.03            348
#> 900  2007-06-19          39.73            345
#> 901  2007-06-20          39.45            343
#> 902  2007-06-21          39.13            340
#> 903  2007-06-22          38.85            337
#> 904  2007-06-23          38.63            336
#> 905  2007-06-24          38.32            333
#> 906  2007-06-25          38.08            331
#> 907  2007-06-26          37.75            328
#> 908  2007-06-27          37.41            325
#> 909  2007-06-28          37.09            322
#> 910  2007-06-29          36.78            320
#> 911  2007-06-30          36.52            317
#> 912  2007-07-01          36.20            314
#> 913  2007-07-02          35.95            312
#> 914  2007-07-03          35.64            310
#> 915  2007-07-04          35.38            307
#> 916  2007-07-05          35.13            305
#> 917  2007-07-06          34.85            303
#> 918  2007-07-07          34.60            301
#> 919  2007-07-08          34.30            298
#> 920  2007-07-09          34.05            296
#> 921  2007-07-10          33.79            294
#> 922  2007-07-11          33.54            291
#> 923  2007-07-12          33.29            289
#> 924  2007-07-13          33.05            287
#> 925  2007-07-14          32.88            286
#> 926  2007-07-15          32.64            284
#> 927  2007-07-16          32.44            282
#> 928  2007-07-17          32.19            280
#> 929  2007-07-18          31.93            277
#> 930  2007-07-19          31.66            275
#> 931  2007-07-20          31.40            273
#> 932  2007-07-21          31.13            270
#> 933  2007-07-22          30.84            268
#> 934  2007-07-23          30.58            266
#> 935  2007-07-24          30.34            264
#> 936  2007-07-25          30.04            261
#> 937  2007-07-26          29.76            259
#> 938  2007-07-27          29.51            256
#> 939  2007-07-28          29.26            254
#> 940  2007-07-29          28.98            252
#> 941  2007-07-30          28.72            249
#> 942  2007-07-31          28.51            248
#> 943  2007-08-01          28.22            245
#> 944  2007-08-02          28.01            243
#> 945  2007-08-03          27.72            241
#> 946  2007-08-04          27.46            239
#> 947  2007-08-05          27.22            236
#> 948  2007-08-06          26.99            234
#> 949  2007-08-07          26.78            233
#> 950  2007-08-08          26.56            231
#> 951  2007-08-09          26.34            229
#> 952  2007-08-10          26.07            226
#> 953  2007-08-11          25.81            224
#> 954  2007-08-12          25.63            223
#> 955  2007-08-13          25.44            221
#> 956  2007-08-14          25.22            219
#> 957  2007-08-15          24.96            217
#> 958  2007-08-16          24.72            215
#> 959  2007-08-17          24.47            213
#> 960  2007-08-18          24.19            210
#> 961  2007-08-19          23.95            208
#> 962  2007-08-20          23.72            206
#> 963  2007-08-21          23.45            204
#> 964  2007-08-22          23.18            201
#> 965  2007-08-23          22.91            199
#> 966  2007-08-24          22.67            197
#> 967  2007-08-25          22.39            194
#> 968  2007-08-26          22.08            192
#> 969  2007-08-27          21.80            189
#> 970  2007-08-28          21.87            190
#> 971  2007-08-29          21.79            189
#> 972  2007-08-30          21.60            188
#> 973  2007-08-31          21.34            185
#> 974  2007-09-01          21.12            183
#> 975  2007-09-02          20.89            181
#> 976  2007-09-03          20.63            179
#> 977  2007-09-04          20.43            177
#> 978  2007-09-05          20.23            176
#> 979  2007-09-06          20.00            174
#> 980  2007-09-07          19.74            171
#> 981  2007-09-08          19.51            169
#> 982  2007-09-09          19.30            168
#> 983  2007-09-10          19.07            166
#> 984  2007-09-11          18.84            164
#> 985  2007-09-12          18.58            161
#> 986  2007-09-13          18.33            159
#> 987  2007-09-14          18.11            157
#> 988  2007-09-15          17.87            155
#> 989  2007-09-16          17.65            153
#> 990  2007-09-17          17.42            151
#> 991  2007-09-18          17.20            149
#> 992  2007-09-19          16.97            147
#> 993  2007-09-20          16.71            145
#> 994  2007-09-21          16.46            143
#> 995  2007-09-22          16.36            142
#> 996  2007-09-23          16.26            141
#> 997  2007-09-24          16.09            140
#> 998  2007-09-25          15.93            138
#> 999  2007-09-26          15.72            137
#> 1000 2007-09-27          15.55            135
#> 1001 2007-09-28          15.35            133
#> 1002 2007-09-29          15.16            132
#> 1003 2007-09-30          15.01            130
#> 1004 2007-10-01          14.81            129
#> 1005 2007-10-02          14.58            127
#> 1006 2007-10-03          14.37            125
#> 1007 2007-10-04          14.14            123
#> 1008 2007-10-05          13.92            121
#> 1009 2007-10-06          13.69            119
#> 1010 2007-10-07          13.46            117
#> 1011 2007-10-08          13.20            115
#> 1012 2007-10-09          12.96            113
#> 1013 2007-10-10          12.74            111
#> 1014 2007-10-11          12.50            109
#> 1015 2007-10-12          12.25            106
#> 1016 2007-10-13          12.03            104
#> 1017 2007-10-14          12.21            106
#> 1018 2007-10-15          12.42            108
#> 1019 2007-10-16          12.40            108
#> 1020 2007-10-17          12.23            106
#> 1021 2007-10-18          12.04            105
#> 1022 2007-10-19          11.82            103
#> 1023 2007-10-20          11.63            101
#> 1024 2007-10-21          11.50            100
#> 1025 2007-10-22          11.35             99
#> 1026 2007-10-23          11.27             98
#> 1027 2007-10-24          11.24             98
#> 1028 2007-10-25          11.14             97
#> 1029 2007-10-26          10.97             95
#> 1030 2007-10-27          10.81             94
#> 1031 2007-10-28          10.65             93
#> 1032 2007-10-29          10.45             91
#> 1033 2007-10-30          10.30             89
#> 1034 2007-10-31          10.08             88
#> 1035 2007-11-01           9.90             86
#> 1036 2007-11-02           9.72             84
#> 1037 2007-11-03           9.56             83
#> 1038 2007-11-04           9.34             81
#> 1039 2007-11-05           9.20             80
#> 1040 2007-11-06           9.42             82
#> 1041 2007-11-07           9.56             83
#> 1042 2007-11-08           9.55             83
#> 1043 2007-11-09           9.54             83
#> 1044 2007-11-10           9.47             82
#> 1045 2007-11-11           9.69             84
#> 1046 2007-11-12           9.72             84
#> 1047 2007-11-13          10.60             92
#> 1048 2007-11-14          11.88            103
#> 1049 2007-11-15          12.07            105
#> 1050 2007-11-16          14.20            123
#> 1051 2007-11-17          16.50            143
#> 1052 2007-11-18          17.80            155
#> 1053 2007-11-19          17.94            156
#> 1054 2007-11-20          18.18            158
#> 1055 2007-11-21          18.42            160
#> 1056 2007-11-22          18.43            160
#> 1057 2007-11-23          18.40            160
#> 1058 2007-11-24          18.39            160
#> 1059 2007-11-25          18.39            160
#> 1060 2007-11-26          18.31            159
#> 1061 2007-11-27          18.20            158
#> 1062 2007-11-28          18.14            158
#> 1063 2007-11-29          17.96            156
#> 1064 2007-11-30          17.82            155
#> 1065 2007-12-01          17.79            155
#> 1066 2007-12-02          17.17            149
#> 1067 2007-12-03          17.10            149
#> 1068 2007-12-04          17.07            148
#> 1069 2007-12-05          17.25            150
#> 1070 2007-12-06          18.25            159
#> 1071 2007-12-07          19.41            169
#> 1072 2007-12-08          20.21            176
#> 1073 2007-12-09          20.55            179
#> 1074 2007-12-10          20.83            181
#> 1075 2007-12-11          20.96            182
#> 1076 2007-12-12          21.07            183
#> 1077 2007-12-13          21.34            185
#> 1078 2007-12-14          21.56            187
#> 1079 2007-12-15          22.31            194
#> 1080 2007-12-16          23.69            206
#> 1081 2007-12-17          24.26            211
#> 1082 2007-12-18          24.99            217
#> 1083 2007-12-19          25.16            219
#> 1084 2007-12-20          25.33            220
#> 1085 2007-12-21          25.41            221
#> 1086 2007-12-22          25.51            222
#> 1087 2007-12-23          25.58            222
#> 1088 2007-12-24          25.64            223
#> 1089 2007-12-25          25.70            223
#> 1090 2007-12-26          25.72            223
#> 1091 2007-12-27          25.76            224
#> 1092 2007-12-28          25.83            224
#> 1093 2007-12-29          26.01            226
#> 1094 2007-12-30          26.00            226
#> 1095 2007-12-31          26.04            226
#> 1096 2008-01-01          26.04            226
#> 1097 2008-01-02          26.08            227
#> 1098 2008-01-03          26.29            228
#> 1099 2008-01-04          26.35            229
#> 1100 2008-01-05          26.33            229
#> 1101 2008-01-06          26.36            229
#> 1102 2008-01-07          26.31            229
#> 1103 2008-01-08          26.27            228
#> 1104 2008-01-09          26.16            227
#> 1105 2008-01-10          26.11            227
#> 1106 2008-01-11          26.11            227
#> 1107 2008-01-12          26.07            226
#> 1108 2008-01-13          25.96            226
#> 1109 2008-01-14          25.89            225
#> 1110 2008-01-15          25.79            224
#> 1111 2008-01-16          25.75            224
#> 1112 2008-01-17          25.68            223
#> 1113 2008-01-18          25.58            222
#> 1114 2008-01-19          25.54            222
#> 1115 2008-01-20          25.45            221
#> 1116 2008-01-21          25.40            221
#> 1117 2008-01-22          25.29            220
#> 1118 2008-01-23          25.18            219
#> 1119 2008-01-24          25.19            219
#> 1120 2008-01-25          25.20            219
#> 1121 2008-01-26          25.29            220
#> 1122 2008-01-27          25.24            219
#> 1123 2008-01-28          25.24            219
#> 1124 2008-01-29          25.36            220
#> 1125 2008-01-30          25.44            221
#> 1126 2008-01-31          25.51            222
#> 1127 2008-02-01          25.50            222
#> 1128 2008-02-02          25.49            221
#> 1129 2008-02-03          25.59            222
#> 1130 2008-02-04          25.71            223
#> 1131 2008-02-05          25.87            225
#> 1132 2008-02-06          25.92            225
#> 1133 2008-02-07          25.99            226
#> 1134 2008-02-08          26.03            226
#> 1135 2008-02-09          26.00            226
#> 1136 2008-02-10          26.24            228
#> 1137 2008-02-11          26.77            233
#> 1138 2008-02-12          27.73            241
#> 1139 2008-02-13          28.24            245
#> 1140 2008-02-14          28.77            250
#> 1141 2008-02-15          28.98            252
#> 1142 2008-02-16          29.23            254
#> 1143 2008-02-17          29.85            259
#> 1144 2008-02-18          30.20            262
#> 1145 2008-02-19          30.26            263
#> 1146 2008-02-20          30.40            264
#> 1147 2008-02-21          30.70            267
#> 1148 2008-02-22          31.43            273
#> 1149 2008-02-23          32.58            283
#> 1150 2008-02-24          33.77            293
#> 1151 2008-02-25          34.34            298
#> 1152 2008-02-26          34.63            301
#> 1153 2008-02-27          34.81            302
#> 1154 2008-02-28          35.21            306
#> 1155 2008-02-29          35.42            308
#> 1156 2008-03-01          35.50            308
#> 1157 2008-03-02          35.57            309
#> 1158 2008-03-03          36.07            313
#> 1159 2008-03-04          36.34            316
#> 1160 2008-03-05          36.50            317
#> 1161 2008-03-06          36.62            318
#> 1162 2008-03-07          36.62            318
#> 1163 2008-03-08          36.69            319
#> 1164 2008-03-09          36.73            319
#> 1165 2008-03-10          36.79            320
#> 1166 2008-03-11          36.85            320
#> 1167 2008-03-12          36.89            320
#> 1168 2008-03-13          36.90            321
#> 1169 2008-03-14          37.14            323
#> 1170 2008-03-15          37.43            325
#> 1171 2008-03-16          37.55            326
#> 1172 2008-03-17          37.61            327
#> 1173 2008-03-18          37.67            327
#> 1174 2008-03-19          37.97            330
#> 1175 2008-03-20          38.39            333
#> 1176 2008-03-21          39.34            342
#> 1177 2008-03-22          40.98            356
#> 1178 2008-03-23          41.73            363
#> 1179 2008-03-24          42.10            366
#> 1180 2008-03-25          42.29            367
#> 1181 2008-03-26          42.69            371
#> 1182 2008-03-27          42.84            372
#> 1183 2008-03-28          42.97            373
#> 1184 2008-03-29          43.10            374
#> 1185 2008-03-30          43.12            375
#> 1186 2008-03-31          43.27            376
#> 1187 2008-04-01          43.37            377
#> 1188 2008-04-02          43.42            377
#> 1189 2008-04-03          43.45            377
#> 1190 2008-04-04          43.53            378
#> 1191 2008-04-05          43.58            379
#> 1192 2008-04-06          43.62            379
#> 1193 2008-04-07          43.71            380
#> 1194 2008-04-08          43.79            380
#> 1195 2008-04-09          43.79            380
#> 1196 2008-04-10          43.89            381
#> 1197 2008-04-11          43.94            382
#> 1198 2008-04-12          43.88            381
#> 1199 2008-04-13          43.78            380
#> 1200 2008-04-14          43.65            379
#> 1201 2008-04-15          43.61            379
#> 1202 2008-04-16          43.57            378
#> 1203 2008-04-17          43.50            378
#> 1204 2008-04-18          43.43            377
#> 1205 2008-04-19          43.40            377
#> 1206 2008-04-20          43.38            377
#> 1207 2008-04-21          43.34            376
#> 1208 2008-04-22          43.29            376
#> 1209 2008-04-23          43.17            375
#> 1210 2008-04-24          43.03            374
#> 1211 2008-04-25          42.95            373
#> 1212 2008-04-26          42.89            373
#> 1213 2008-04-27          42.94            373
#> 1214 2008-04-28          42.93            373
#> 1215 2008-04-29          42.90            373
#> 1216 2008-04-30          42.87            372
#> 1217 2008-05-01          42.73            371
#> 1218 2008-05-02          42.61            370
#> 1219 2008-05-03          42.51            369
#> 1220 2008-05-04          42.44            369
#> 1221 2008-05-05          42.39            368
#> 1222 2008-05-06          42.43            369
#> 1223 2008-05-07          42.40            368
#> 1224 2008-05-08          42.36            368
#> 1225 2008-05-09          42.25            367
#> 1226 2008-05-10          42.16            366
#> 1227 2008-05-11          42.08            366
#> 1228 2008-05-12          41.97            365
#> 1229 2008-05-13          41.86            364
#> 1230 2008-05-14          41.67            362
#> 1231 2008-05-15          41.61            361
#> 1232 2008-05-16          41.47            360
#> 1233 2008-05-17          41.36            359
#> 1234 2008-05-18          41.30            359
#> 1235 2008-05-19          41.14            357
#> 1236 2008-05-20          40.95            356
#> 1237 2008-05-21          40.84            355
#> 1238 2008-05-22          40.77            354
#> 1239 2008-05-23          40.58            353
#> 1240 2008-05-24          40.35            350
#> 1241 2008-05-25          40.21            349
#> 1242 2008-05-26          40.01            348
#> 1243 2008-05-27          39.81            346
#> 1244 2008-05-28          39.62            344
#> 1245 2008-05-29          39.40            342
#> 1246 2008-05-30          39.21            341
#> 1247 2008-05-31          38.98            339
#> 1248 2008-06-01          38.83            337
#> 1249 2008-06-02          38.64            336
#> 1250 2008-06-03          38.42            334
#> 1251 2008-06-04          38.22            332
#> 1252 2008-06-05          38.01            330
#> 1253 2008-06-06          37.82            329
#> 1254 2008-06-07          37.66            327
#> 1255 2008-06-08          37.53            326
#> 1256 2008-06-09          37.42            325
#> 1257 2008-06-10          37.34            324
#> 1258 2008-06-11          37.17            323
#> 1259 2008-06-12          36.99            321
#> 1260 2008-06-13          36.88            320
#> 1261 2008-06-14          36.70            319
#> 1262 2008-06-15          36.48            317
#> 1263 2008-06-16          36.33            316
#> 1264 2008-06-17          36.11            314
#> 1265 2008-06-18          35.96            312
#> 1266 2008-06-19          35.72            310
#> 1267 2008-06-20          35.55            309
#> 1268 2008-06-21          35.34            307
#> 1269 2008-06-22          35.10            305
#> 1270 2008-06-23          34.89            303
#> 1271 2008-06-24          34.65            301
#> 1272 2008-06-25          34.45            299
#> 1273 2008-06-26          34.26            298
#> 1274 2008-06-27          34.03            296
#> 1275 2008-06-28          33.83            294
#> 1276 2008-06-29          33.62            292
#> 1277 2008-06-30          33.39            290
#> 1278 2008-07-01          33.18            288
#> 1279 2008-07-02          32.96            286
#> 1280 2008-07-03          32.74            284
#> 1281 2008-07-04          32.46            282
#> 1282 2008-07-05          32.25            280
#> 1283 2008-07-06          31.98            278
#> 1284 2008-07-07          31.79            276
#> 1285 2008-07-08          31.57            274
#> 1286 2008-07-09          31.34            272
#> 1287 2008-07-10          31.12            270
#> 1288 2008-07-11          30.90            268
#> 1289 2008-07-12          30.67            266
#> 1290 2008-07-13          30.42            264
#> 1291 2008-07-14          30.19            262
#> 1292 2008-07-15          29.99            261
#> 1293 2008-07-16          29.79            259
#> 1294 2008-07-17          29.71            258
#> 1295 2008-07-18          29.56            257
#> 1296 2008-07-19          29.44            256
#> 1297 2008-07-20          29.29            254
#> 1298 2008-07-21          29.12            253
#> 1299 2008-07-22          28.90            251
#> 1300 2008-07-23          28.70            249
#> 1301 2008-07-24          28.53            248
#> 1302 2008-07-25          28.31            246
#> 1303 2008-07-26          28.13            244
#> 1304 2008-07-27          27.91            242
#> 1305 2008-07-28          27.69            241
#> 1306 2008-07-29          27.53            239
#> 1307 2008-07-30          27.38            238
#> 1308 2008-07-31          27.22            236
#> 1309 2008-08-01          27.03            235
#> 1310 2008-08-02          26.78            233
#> 1311 2008-08-03          26.56            231
#> 1312 2008-08-04          26.31            229
#> 1313 2008-08-05          26.07            226
#> 1314 2008-08-06          25.83            224
#> 1315 2008-08-07          25.63            223
#> 1316 2008-08-08          25.42            221
#> 1317 2008-08-09          25.21            219
#> 1318 2008-08-10          24.97            217
#> 1319 2008-08-11          24.79            215
#> 1320 2008-08-12          24.59            214
#> 1321 2008-08-13          24.39            212
#> 1322 2008-08-14          24.16            210
#> 1323 2008-08-15          23.92            208
#> 1324 2008-08-16          23.66            206
#> 1325 2008-08-17          23.39            203
#> 1326 2008-08-18          23.14            201
#> 1327 2008-08-19          22.87            199
#> 1328 2008-08-20          22.60            196
#> 1329 2008-08-21          22.34            194
#> 1330 2008-08-22          22.07            192
#> 1331 2008-08-23          21.81            189
#> 1332 2008-08-24          21.56            187
#> 1333 2008-08-25          21.35            185
#> 1334 2008-08-26          21.11            183
#> 1335 2008-08-27          20.90            182
#> 1336 2008-08-28          20.71            180
#> 1337 2008-08-29          20.43            177
#> 1338 2008-08-30          20.15            175
#> 1339 2008-08-31          19.88            173
#> 1340 2008-09-01          19.62            170
#> 1341 2008-09-02          19.41            169
#> 1342 2008-09-03          19.12            166
#> 1343 2008-09-04          18.92            164
#> 1344 2008-09-05          18.67            162
#> 1345 2008-09-06          18.49            161
#> 1346 2008-09-07          18.28            159
#> 1347 2008-09-08          18.06            157
#> 1348 2008-09-09          17.87            155
#> 1349 2008-09-10          17.66            153
#> 1350 2008-09-11          17.43            151
#> 1351 2008-09-12          17.25            150
#> 1352 2008-09-13          17.06            148
#> 1353 2008-09-14          16.89            147
#> 1354 2008-09-15          16.66            145
#> 1355 2008-09-16          16.45            143
#> 1356 2008-09-17          16.21            141
#> 1357 2008-09-18          16.15            140
#> 1358 2008-09-19          16.03            139
#> 1359 2008-09-20          15.92            138
#> 1360 2008-09-21          15.92            138
#> 1361 2008-09-22          15.98            139
#> 1362 2008-09-23          15.98            139
#> 1363 2008-09-24          15.90            138
#> 1364 2008-09-25          15.72            137
#> 1365 2008-09-26          16.46            143
#> 1366 2008-09-27          22.62            197
#> 1367 2008-09-28          24.10            209
#> 1368 2008-09-29          25.04            218
#> 1369 2008-09-30          25.37            220
#> 1370 2008-10-01          25.40            221
#> 1371 2008-10-02          25.38            220
#> 1372 2008-10-03          25.24            219
#> 1373 2008-10-04          25.31            220
#> 1374 2008-10-05          25.24            219
#> 1375 2008-10-06          25.19            219
#> 1376 2008-10-07          25.08            218
#> 1377 2008-10-08          24.94            217
#> 1378 2008-10-09          24.80            215
#> 1379 2008-10-10          24.64            214
#> 1380 2008-10-11          24.55            213
#> 1381 2008-10-12          24.48            213
#> 1382 2008-10-13          24.41            212
#> 1383 2008-10-14          24.29            211
#> 1384 2008-10-15          24.23            210
#> 1385 2008-10-16          24.13            210
#> 1386 2008-10-17          24.06            209
#> 1387 2008-10-18          23.93            208
#> 1388 2008-10-19          23.82            207
#> 1389 2008-10-20          23.64            205
#> 1390 2008-10-21          23.46            204
#> 1391 2008-10-22          23.33            203
#> 1392 2008-10-23          23.16            201
#> 1393 2008-10-24          22.94            199
#> 1394 2008-10-25          22.83            198
#> 1395 2008-10-26          23.19            201
#> 1396 2008-10-27          26.24            228
#> 1397 2008-10-28          28.24            245
#> 1398 2008-10-29          28.54            248
#> 1399 2008-10-30          28.49            247
#> 1400 2008-10-31          28.42            247
#> 1401 2008-11-01          28.35            246
#> 1402 2008-11-02          28.24            245
#> 1403 2008-11-03          28.17            245
#> 1404 2008-11-04          28.07            244
#> 1405 2008-11-05          28.03            243
#> 1406 2008-11-06          27.98            243
#> 1407 2008-11-07          27.89            242
#> 1408 2008-11-08          27.80            242
#> 1409 2008-11-09          27.73            241
#> 1410 2008-11-10          27.64            240
#> 1411 2008-11-11          27.49            239
#> 1412 2008-11-12          27.40            238
#> 1413 2008-11-13          27.33            237
#> 1414 2008-11-14          27.18            236
#> 1415 2008-11-15          27.04            235
#> 1416 2008-11-16          26.91            234
#> 1417 2008-11-17          26.73            232
#> 1418 2008-11-18          26.67            232
#> 1419 2008-11-19          26.75            232
#> 1420 2008-11-20          26.82            233
#> 1421 2008-11-21          26.85            233
#> 1422 2008-11-22          26.77            233
#> 1423 2008-11-23          27.08            235
#> 1424 2008-11-24          27.20            236
#> 1425 2008-11-25          27.22            236
#> 1426 2008-11-26          27.25            237
#> 1427 2008-11-27          27.45            238
#> 1428 2008-11-28          27.77            241
#> 1429 2008-11-29          27.86            242
#> 1430 2008-11-30          27.86            242
#> 1431 2008-12-01          27.89            242
#> 1432 2008-12-02          27.93            243
#> 1433 2008-12-03          27.97            243
#> 1434 2008-12-04          27.94            243
#> 1435 2008-12-05          27.91            242
#> 1436 2008-12-06          27.87            242
#> 1437 2008-12-07          27.82            242
#> 1438 2008-12-08          27.79            241
#> 1439 2008-12-09          27.76            241
#> 1440 2008-12-10          27.80            241
#> 1441 2008-12-11          27.81            242
#> 1442 2008-12-12          27.84            242
#> 1443 2008-12-13          27.81            242
#> 1444 2008-12-14          27.81            242
#> 1445 2008-12-15          27.82            242
#> 1446 2008-12-16          27.83            242
#> 1447 2008-12-17          27.76            241
#> 1448 2008-12-18          27.69            241
#> 1449 2008-12-19          27.58            240
#> 1450 2008-12-20          28.09            244
#> 1451 2008-12-21          28.15            245
#> 1452 2008-12-22          29.26            254
#> 1453 2008-12-23          29.99            260
#> 1454 2008-12-24          30.31            263
#> 1455 2008-12-25          31.12            270
#> 1456 2008-12-26          31.44            273
#> 1457 2008-12-27          31.79            276
#> 1458 2008-12-28          32.11            279
#> 1459 2008-12-29          32.96            286
#> 1460 2008-12-30          33.64            292
#> 1461 2008-12-31          34.07            296
#> 1462 2009-01-01          34.51            300
#> 1463 2009-01-02          34.87            303
#> 1464 2009-01-03          35.28            306
#> 1465 2009-01-04          35.88            312
#> 1466 2009-01-05          37.32            324
#> 1467 2009-01-06          39.66            345
#> 1468 2009-01-07          42.56            370
#> 1469 2009-01-08          44.28            385
#> 1470 2009-01-09          45.06            391
#> 1471 2009-01-10          45.66            397
#> 1472 2009-01-11          46.05            400
#> 1473 2009-01-12          46.45            403
#> 1474 2009-01-13          46.69            406
#> 1475 2009-01-14          46.85            407
#> 1476 2009-01-15          47.07            409
#> 1477 2009-01-16          47.26            411
#> 1478 2009-01-17          47.61            414
#> 1479 2009-01-18          47.97            417
#> 1480 2009-01-19          48.19            419
#> 1481 2009-01-20          48.36            420
#> 1482 2009-01-21          48.54            422
#> 1483 2009-01-22          48.67            423
#> 1484 2009-01-23          48.81            424
#> 1485 2009-01-24          48.90            425
#> 1486 2009-01-25          48.99            426
#> 1487 2009-01-26          49.27            428
#> 1488 2009-01-27          49.48            430
#> 1489 2009-01-28          49.66            431
#> 1490 2009-01-29          49.86            433
#> 1491 2009-01-30          50.22            436
#> 1492 2009-01-31          50.50            439
#> 1493 2009-02-01          50.78            441
#> 1494 2009-02-02          50.95            443
#> 1495 2009-02-03          51.08            444
#> 1496 2009-02-04          51.18            445
#> 1497 2009-02-05          51.30            446
#> 1498 2009-02-06          51.40            447
#> 1499 2009-02-07          51.48            447
#> 1500 2009-02-08          51.54            448
#> 1501 2009-02-09          53.79            467
#> 1502 2009-02-10          54.97            477
#> 1503 2009-02-11          56.49            491
#> 1504 2009-02-12          57.60            500
#> 1505 2009-02-13          60.29            524
#> 1506 2009-02-14          62.46            543
#> 1507 2009-02-15          66.25            576
#> 1508 2009-02-16          67.79            589
#> 1509 2009-02-17          68.88            598
#> 1510 2009-02-18          69.59            604
#> 1511 2009-02-19          70.05            608
#> 1512 2009-02-20          70.70            614
#> 1513 2009-02-21          71.89            625
#> 1514 2009-02-22          72.42            629
#> 1515 2009-02-23          73.16            636
#> 1516 2009-02-24          74.26            645
#> 1517 2009-02-25          75.16            653
#> 1518 2009-02-26          76.02            660
#> 1519 2009-02-27          77.19            671
#> 1520 2009-02-28          78.13            679
#> 1521 2009-03-01          78.78            684
#> 1522 2009-03-02          79.27            689
#> 1523 2009-03-03          79.63            692
#> 1524 2009-03-04          79.97            695
#> 1525 2009-03-05          80.22            697
#> 1526 2009-03-06          80.50            699
#> 1527 2009-03-07          80.88            703
#> 1528 2009-03-08          82.72            719
#> 1529 2009-03-09          83.74            727
#> 1530 2009-03-10          84.16            731
#> 1531 2009-03-11          84.99            738
#> 1532 2009-03-12          85.68            744
#> 1533 2009-03-13          86.58            752
#> 1534 2009-03-14          87.92            764
#> 1535 2009-03-15          89.00            773
#> 1536 2009-03-16          89.70            779
#> 1537 2009-03-17          90.05            782
#> 1538 2009-03-18          90.35            785
#> 1539 2009-03-19          90.63            787
#> 1540 2009-03-20          91.38            794
#> 1541 2009-03-21          91.85            798
#> 1542 2009-03-22          92.31            802
#> 1543 2009-03-23          93.18            809
#> 1544 2009-03-24          93.77            815
#> 1545 2009-03-25          94.00            817
#> 1546 2009-03-26          94.60            822
#> 1547 2009-03-27          95.52            830
#> 1548 2009-03-28          96.04            834
#> 1549 2009-03-29          96.45            838
#> 1550 2009-03-30          96.50            838
#> 1551 2009-03-31          96.44            838
#> 1552 2009-04-01          96.84            841
#> 1553 2009-04-02          96.96            842
#> 1554 2009-04-03          97.06            843
#> 1555 2009-04-04          97.08            843
#> 1556 2009-04-05          97.10            843
#> 1557 2009-04-06          97.13            844
#> 1558 2009-04-07          97.26            845
#> 1559 2009-04-08          97.27            845
#> 1560 2009-04-09          97.32            845
#> 1561 2009-04-10          97.30            845
#> 1562 2009-04-11          97.41            846
#> 1563 2009-04-12          97.26            845
#> 1564 2009-04-13          97.25            845
#> 1565 2009-04-14          97.21            844
#> 1566 2009-04-15          97.21            844
#> 1567 2009-04-16          97.12            844
#> 1568 2009-04-17          97.09            843
#> 1569 2009-04-18          97.02            843
#> 1570 2009-04-19          97.01            843
#> 1571 2009-04-20          96.90            842
#> 1572 2009-04-21          96.78            841
#> 1573 2009-04-22          96.76            841
#> 1574 2009-04-23          97.11            844
#> 1575 2009-04-24          97.23            845
#> 1576 2009-04-25          97.30            845
#> 1577 2009-04-26          97.21            844
#> 1578 2009-04-27          97.20            844
#> 1579 2009-04-28          97.20            844
#> 1580 2009-04-29          97.07            843
#> 1581 2009-04-30          96.93            842
#> 1582 2009-05-01          96.99            843
#> 1583 2009-05-02          97.16            844
#> 1584 2009-05-03          97.18            844
#> 1585 2009-05-04          97.33            846
#> 1586 2009-05-05          97.29            845
#> 1587 2009-05-06          97.27            845
#> 1588 2009-05-07          97.24            845
#> 1589 2009-05-08          97.17            844
#> 1590 2009-05-09          97.15            844
#> 1591 2009-05-10          97.09            843
#> 1592 2009-05-11          97.02            843
#> 1593 2009-05-12          96.97            842
#> 1594 2009-05-13          96.81            841
#> 1595 2009-05-14          96.69            840
#> 1596 2009-05-15          96.47            838
#> 1597 2009-05-16          96.36            837
#> 1598 2009-05-17          96.21            836
#> 1599 2009-05-18          96.06            834
#> 1600 2009-05-19          95.87            833
#> 1601 2009-05-20          95.63            831
#> 1602 2009-05-21          95.55            830
#> 1603 2009-05-22          95.47            829
#> 1604 2009-05-23          95.36            828
#> 1605 2009-05-24          95.26            827
#> 1606 2009-05-25          95.10            826
#> 1607 2009-05-26          94.97            825
#> 1608 2009-05-27          94.82            824
#> 1609 2009-05-28          94.64            822
#> 1610 2009-05-29          94.49            821
#> 1611 2009-05-30          94.31            819
#> 1612 2009-05-31          94.23            819
#> 1613 2009-06-01          94.06            817
#> 1614 2009-06-02          93.87            815
#> 1615 2009-06-03          93.71            814
#> 1616 2009-06-04          93.54            813
#> 1617 2009-06-05          93.41            811
#> 1618 2009-06-06          93.19            810
#> 1619 2009-06-07          93.02            808
#> 1620 2009-06-08          92.90            807
#> 1621 2009-06-09          92.72            805
#> 1622 2009-06-10          92.53            804
#> 1623 2009-06-11          92.36            802
#> 1624 2009-06-12          92.15            800
#> 1625 2009-06-13          92.01            799
#> 1626 2009-06-14          91.82            798
#> 1627 2009-06-15          91.63            796
#> 1628 2009-06-16          91.48            795
#> 1629 2009-06-17          91.30            793
#> 1630 2009-06-18          91.09            791
#> 1631 2009-06-19          90.91            790
#> 1632 2009-06-20          90.78            789
#> 1633 2009-06-21          90.60            787
#> 1634 2009-06-22          90.35            785
#> 1635 2009-06-23          90.19            783
#> 1636 2009-06-24          90.00            782
#> 1637 2009-06-25          89.79            780
#> 1638 2009-06-26          89.58            778
#> 1639 2009-06-27          89.37            776
#> 1640 2009-06-28          89.14            774
#> 1641 2009-06-29          88.97            773
#> 1642 2009-06-30          88.74            771
#> 1643 2009-07-01          88.54            769
#> 1644 2009-07-02          88.38            768
#> 1645 2009-07-03          88.17            766
#> 1646 2009-07-04          87.95            764
#> 1647 2009-07-05          87.79            763
#> 1648 2009-07-06          87.62            761
#> 1649 2009-07-07          87.39            759
#> 1650 2009-07-08          87.18            757
#> 1651 2009-07-09          86.95            755
#> 1652 2009-07-10          86.77            754
#> 1653 2009-07-11          86.56            752
#> 1654 2009-07-12          86.43            751
#> 1655 2009-07-13          86.26            749
#> 1656 2009-07-14          86.02            747
#> 1657 2009-07-15          85.78            745
#> 1658 2009-07-16          85.61            744
#> 1659 2009-07-17          85.36            742
#> 1660 2009-07-18          85.17            740
#> 1661 2009-07-19          84.93            738
#> 1662 2009-07-20          84.74            736
#> 1663 2009-07-21          84.44            733
#> 1664 2009-07-22          84.26            732
#> 1665 2009-07-23          84.03            730
#> 1666 2009-07-24          83.84            728
#> 1667 2009-07-25          83.56            726
#> 1668 2009-07-26          83.37            724
#> 1669 2009-07-27          83.18            723
#> 1670 2009-07-28          82.92            720
#> 1671 2009-07-29          82.78            719
#> 1672 2009-07-30          82.52            717
#> 1673 2009-07-31          82.36            715
#> 1674 2009-08-01          82.19            714
#> 1675 2009-08-02          81.95            712
#> 1676 2009-08-03          81.73            710
#> 1677 2009-08-04          81.54            708
#> 1678 2009-08-05          81.32            706
#> 1679 2009-08-06          81.10            705
#> 1680 2009-08-07          80.92            703
#> 1681 2009-08-08          80.81            702
#> 1682 2009-08-09          80.57            700
#> 1683 2009-08-10          80.33            698
#> 1684 2009-08-11          80.18            696
#> 1685 2009-08-12          79.95            694
#> 1686 2009-08-13          79.75            693
#> 1687 2009-08-14          79.51            691
#> 1688 2009-08-15          79.28            689
#> 1689 2009-08-16          79.04            687
#> 1690 2009-08-17          78.84            685
#> 1691 2009-08-18          78.62            683
#> 1692 2009-08-19          78.39            681
#> 1693 2009-08-20          78.22            679
#> 1694 2009-08-21          77.88            677
#> 1695 2009-08-22          77.64            674
#> 1696 2009-08-23          77.38            672
#> 1697 2009-08-24          77.15            670
#> 1698 2009-08-25          76.89            668
#> 1699 2009-08-26          76.61            666
#> 1700 2009-08-27          76.36            663
#> 1701 2009-08-28          76.11            661
#> 1702 2009-08-29          75.86            659
#> 1703 2009-08-30          75.64            657
#> 1704 2009-08-31          75.38            655
#> 1705 2009-09-01          75.28            654
#> 1706 2009-09-02          75.34            654
#> 1707 2009-09-03          75.12            653
#> 1708 2009-09-04          74.91            651
#> 1709 2009-09-05          74.77            650
#> 1710 2009-09-06          74.59            648
#> 1711 2009-09-07          74.36            646
#> 1712 2009-09-08          75.13            653
#> 1713 2009-09-09          85.14            740
#> 1714 2009-09-10          88.23            766
#> 1715 2009-09-11          84.68            736
#> 1716 2009-09-12          84.83            737
#> 1717 2009-09-13          86.30            750
#> 1718 2009-09-14          86.61            752
#> 1719 2009-09-15          86.73            753
#> 1720 2009-09-16          86.74            753
#> 1721 2009-09-17          86.58            752
#> 1722 2009-09-18          86.37            750
#> 1723 2009-09-19          86.28            750
#> 1724 2009-09-20          86.25            749
#> 1725 2009-09-21          86.41            751
#> 1726 2009-09-22          86.54            752
#> 1727 2009-09-23          86.54            752
#> 1728 2009-09-24          86.33            750
#> 1729 2009-09-25          86.20            749
#> 1730 2009-09-26          86.01            747
#> 1731 2009-09-27          85.79            745
#> 1732 2009-09-28          85.44            742
#> 1733 2009-09-29          85.22            740
#> 1734 2009-09-30          84.98            738
#> 1735 2009-10-01          84.88            737
#> 1736 2009-10-02          84.68            736
#> 1737 2009-10-03          84.51            734
#> 1738 2009-10-04          84.36            733
#> 1739 2009-10-05          84.32            732
#> 1740 2009-10-06          84.37            733
#> 1741 2009-10-07          84.13            731
#> 1742 2009-10-08          83.90            729
#> 1743 2009-10-09          83.73            727
#> 1744 2009-10-10          83.60            726
#> 1745 2009-10-11          83.36            724
#> 1746 2009-10-12          83.32            724
#> 1747 2009-10-13          82.98            721
#> 1748 2009-10-14          82.80            719
#> 1749 2009-10-15          82.42            716
#> 1750 2009-10-16          82.33            715
#> 1751 2009-10-17          82.60            718
#> 1752 2009-10-18          83.04            721
#> 1753 2009-10-19          82.59            717
#> 1754 2009-10-20          82.24            714
#> 1755 2009-10-21          82.16            714
#> 1756 2009-10-22          81.97            712
#> 1757 2009-10-23          81.81            711
#> 1758 2009-10-24          81.62            709
#> 1759 2009-10-25          81.39            707
#> 1760 2009-10-26          81.17            705
#> 1761 2009-10-27          81.06            704
#> 1762 2009-10-28          80.89            703
#> 1763 2009-10-29          80.80            702
#> 1764 2009-10-30          80.92            703
#> 1765 2009-10-31          80.76            702
#> 1766 2009-11-01          85.78            745
#> 1767 2009-11-02          86.93            755
#> 1768 2009-11-03          87.16            757
#> 1769 2009-11-04          87.39            759
#> 1770 2009-11-05          88.15            766
#> 1771 2009-11-06          88.30            767
#> 1772 2009-11-07          88.13            766
#> 1773 2009-11-08          87.94            764
#> 1774 2009-11-09          87.75            762
#> 1775 2009-11-10          87.67            762
#> 1776 2009-11-11          87.72            762
#> 1777 2009-11-12          87.93            764
#> 1778 2009-11-13          88.05            765
#> 1779 2009-11-14          88.05            765
#> 1780 2009-11-15          87.94            764
#> 1781 2009-11-16          88.05            765
#> 1782 2009-11-17          87.67            762
#> 1783 2009-11-18          87.42            759
#> 1784 2009-11-19          87.22            758
#> 1785 2009-11-20          87.23            758
#> 1786 2009-11-21          87.06            756
#> 1787 2009-11-22          87.02            756
#> 1788 2009-11-23          86.95            755
#> 1789 2009-11-24          86.80            754
#> 1790 2009-11-25          86.71            753
#> 1791 2009-11-26          86.50            751
#> 1792 2009-11-27          86.34            750
#> 1793 2009-11-28          86.29            750
#> 1794 2009-11-29          85.98            747
#> 1795 2009-11-30          86.01            747
#> 1796 2009-12-01          85.99            747
#> 1797 2009-12-02          85.99            747
#> 1798 2009-12-03          85.66            744
#> 1799 2009-12-04          85.60            744
#> 1800 2009-12-05          85.48            743
#> 1801 2009-12-06          85.34            741
#> 1802 2009-12-07          85.50            743
#> 1803 2009-12-08          85.49            743
#> 1804 2009-12-09          85.26            741
#> 1805 2009-12-10          84.79            737
#> 1806 2009-12-11          84.79            737
#> 1807 2009-12-12          86.89            755
#> 1808 2009-12-13          88.00            764
#> 1809 2009-12-14          89.47            777
#> 1810 2009-12-15          89.72            779
#> 1811 2009-12-16          89.60            778
#> 1812 2009-12-17          89.55            778
#> 1813 2009-12-18          89.58            778
#> 1814 2009-12-19          91.05            791
#> 1815 2009-12-20          90.42            785
#> 1816 2009-12-21          92.12            800
#> 1817 2009-12-22          91.58            796
#> 1818 2009-12-23          91.53            795
#> 1819 2009-12-24          91.75            797
#> 1820 2009-12-25          91.74            797
#> 1821 2009-12-26          91.69            797
#> 1822 2009-12-27          91.73            797
#> 1823 2009-12-28          91.58            796
#> 1824 2009-12-29          91.92            798
#> 1825 2009-12-30          91.97            799
#> 1826 2009-12-31          92.00            799
#> 1827 2010-01-01          92.01            799
#> 1828 2010-01-02          92.01            799
#> 1829 2010-01-03          92.65            805
#> 1830 2010-01-04          93.32            811
#> 1831 2010-01-05          93.77            815
#> 1832 2010-01-06          93.88            816
#> 1833 2010-01-07          94.04            817
#> 1834 2010-01-08          94.09            817
#> 1835 2010-01-09          94.12            818
#> 1836 2010-01-10          94.01            817
#> 1837 2010-01-11          94.17            818
#> 1838 2010-01-12          94.14            818
#> 1839 2010-01-13          94.17            818
#> 1840 2010-01-14          94.82            824
#> 1841 2010-01-15          94.26            819
#> 1842 2010-01-16          94.31            819
#> 1843 2010-01-17          94.48            821
#> 1844 2010-01-18          94.33            819
#> 1845 2010-01-19          95.08            826
#> 1846 2010-01-20          94.70            823
#> 1847 2010-01-21          94.61            822
#> 1848 2010-01-22          95.03            826
#> 1849 2010-01-23          96.75            840
#> 1850 2010-01-24          96.85            841
#> 1851 2010-01-25          96.41            837
#> 1852 2010-01-26          96.45            838
#> 1853 2010-01-27          96.15            835
#> 1854 2010-01-28          96.41            837
#> 1855 2010-01-29          96.67            840
#> 1856 2010-01-30          96.60            839
#> 1857 2010-01-31          97.14            844
#> 1858 2010-02-01          97.45            847
#> 1859 2010-02-02          95.94            833
#> 1860 2010-02-03          95.89            833
#> 1861 2010-02-04          96.01            834
#> 1862 2010-02-05          96.17            835
#> 1863 2010-02-06          96.46            838
#> 1864 2010-02-07          96.56            839
#> 1865 2010-02-08          97.15            844
#> 1866 2010-02-09          96.88            842
#> 1867 2010-02-10          97.01            843
#> 1868 2010-02-11          96.76            841
#> 1869 2010-02-12          96.84            841
#> 1870 2010-02-13          96.74            840
#> 1871 2010-02-14          96.81            841
#> 1872 2010-02-15          96.45            838
#> 1873 2010-02-16          96.58            839
#> 1874 2010-02-17          96.72            840
#> 1875 2010-02-18          96.67            840
#> 1876 2010-02-19          97.15            844
#> 1877 2010-02-20          97.19            844
#> 1878 2010-02-21          97.09            843
#> 1879 2010-02-22          97.21            844
#> 1880 2010-02-23          97.24            845
#> 1881 2010-02-24          97.26            845
#> 1882 2010-02-25          97.52            847
#> 1883 2010-02-26          97.87            850
#> 1884 2010-02-27          97.49            847
#> 1885 2010-02-28          97.47            847
#> 1886 2010-03-01          97.69            849
#> 1887 2010-03-02          97.73            849
#> 1888 2010-03-03          97.84            850
#> 1889 2010-03-04          97.99            851
#> 1890 2010-03-05          98.50            856
#> 1891 2010-03-06          98.50            856
#> 1892 2010-03-07          98.14            853
#> 1893 2010-03-08          98.26            854
#> 1894 2010-03-09          98.60            857
#> 1895 2010-03-10          98.43            855
#> 1896 2010-03-11          98.81            858
#> 1897 2010-03-12          98.82            858
#> 1898 2010-03-13          98.97            860
#> 1899 2010-03-14          98.87            859
#> 1900 2010-03-15          98.89            859
#> 1901 2010-03-16          98.93            859
#> 1902 2010-03-17          98.92            859
#> 1903 2010-03-18          98.94            859
#> 1904 2010-03-19          99.09            861
#> 1905 2010-03-20          99.06            860
#> 1906 2010-03-21          99.12            861
#> 1907 2010-03-22          99.16            861
#> 1908 2010-03-23          99.11            861
#> 1909 2010-03-24          99.09            861
#> 1910 2010-03-25          99.09            861
#> 1911 2010-03-26          99.00            860
#> 1912 2010-03-27          98.97            860
#> 1913 2010-03-28          98.84            859
#> 1914 2010-03-29          98.86            859
#> 1915 2010-03-30          98.97            860
#> 1916 2010-03-31          98.97            860
#> 1917 2010-04-01          98.95            860
#> 1918 2010-04-02          98.93            859
#> 1919 2010-04-03          98.82            858
#> 1920 2010-04-04          98.76            858
#> 1921 2010-04-05          98.71            857
#> 1922 2010-04-06          98.54            856
#> 1923 2010-04-07          98.51            856
#> 1924 2010-04-08          98.97            860
#> 1925 2010-04-09          99.01            860
#> 1926 2010-04-10          98.96            860
#> 1927 2010-04-11          98.93            859
#> 1928 2010-04-12          98.82            858
#> 1929 2010-04-13          98.79            858
#> 1930 2010-04-14          98.64            857
#> 1931 2010-04-15          98.49            856
#> 1932 2010-04-16          98.44            855
#> 1933 2010-04-17          98.36            854
#> 1934 2010-04-18          98.36            854
#> 1935 2010-04-19          98.22            853
#> 1936 2010-04-20          98.32            854
#> 1937 2010-04-21          98.44            855
#> 1938 2010-04-22          98.40            855
#> 1939 2010-04-23          98.28            854
#> 1940 2010-04-24          98.21            853
#> 1941 2010-04-25          98.18            853
#> 1942 2010-04-26          97.89            850
#> 1943 2010-04-27          97.74            849
#> 1944 2010-04-28          97.49            847
#> 1945 2010-04-29          97.33            845
#> 1946 2010-04-30          97.13            844
#> 1947 2010-05-01          96.91            842
#> 1948 2010-05-02          96.67            840
#> 1949 2010-05-03          96.40            837
#> 1950 2010-05-04          96.42            838
#> 1951 2010-05-05          96.08            835
#> 1952 2010-05-06          95.90            833
#> 1953 2010-05-07          95.67            831
#> 1954 2010-05-08          95.38            829
#> 1955 2010-05-09          95.25            827
#> 1956 2010-05-10          95.04            826
#> 1957 2010-05-11          94.86            824
#> 1958 2010-05-12          94.62            822
#> 1959 2010-05-13          94.46            821
#> 1960 2010-05-14          94.30            819
#> 1961 2010-05-15          94.08            817
#> 1962 2010-05-16          93.81            815
#> 1963 2010-05-17          93.50            812
#> 1964 2010-05-18          93.23            810
#> 1965 2010-05-19          93.04            808
#> 1966 2010-05-20          92.87            807
#> 1967 2010-05-21          92.76            806
#> 1968 2010-05-22          92.64            805
#> 1969 2010-05-23          92.56            804
#> 1970 2010-05-24          92.54            804
#> 1971 2010-05-25          92.31            802
#> 1972 2010-05-26          92.17            801
#> 1973 2010-05-27          91.90            798
#> 1974 2010-05-28          91.70            797
#> 1975 2010-05-29          91.43            794
#> 1976 2010-05-30          91.21            792
#> 1977 2010-05-31          90.95            790
#> 1978 2010-06-01          90.79            789
#> 1979 2010-06-02          90.61            787
#> 1980 2010-06-03          90.47            786
#> 1981 2010-06-04          90.21            784
#> 1982 2010-06-05          90.07            782
#> 1983 2010-06-06          89.91            781
#> 1984 2010-06-07          90.65            787
#> 1985 2010-06-08          91.57            795
#> 1986 2010-06-09          92.58            804
#> 1987 2010-06-10          92.58            804
#> 1988 2010-06-11          92.47            803
#> 1989 2010-06-12          92.15            800
#> 1990 2010-06-13          91.88            798
#> 1991 2010-06-14          91.71            797
#> 1992 2010-06-15          91.43            794
#> 1993 2010-06-16          91.22            792
#> 1994 2010-06-17          90.95            790
#> 1995 2010-06-18          90.66            788
#> 1996 2010-06-19          90.37            785
#> 1997 2010-06-20          89.96            782
#> 1998 2010-06-21          89.82            780
#> 1999 2010-06-22          89.46            777
#> 2000 2010-06-23          89.41            777
#> 2001 2010-06-24          89.35            776
#> 2002 2010-06-25          89.14            774
#> 2003 2010-06-26          88.97            773
#> 2004 2010-06-27          88.77            771
#> 2005 2010-06-28          88.49            769
#> 2006 2010-06-29          88.18            766
#> 2007 2010-06-30          87.93            764
#> 2008 2010-07-01          87.90            764
#> 2009 2010-07-02          87.66            761
#> 2010 2010-07-03          87.44            760
#> 2011 2010-07-04          87.14            757
#> 2012 2010-07-05          86.81            754
#> 2013 2010-07-06          86.56            752
#> 2014 2010-07-07          86.26            749
#> 2015 2010-07-08          86.03            747
#> 2016 2010-07-09          86.09            748
#> 2017 2010-07-10          86.75            754
#> 2018 2010-07-11          86.61            752
#> 2019 2010-07-12          86.26            749
#> 2020 2010-07-13          86.14            748
#> 2021 2010-07-14          85.84            746
#> 2022 2010-07-15          85.56            743
#> 2023 2010-07-16          85.38            742
#> 2024 2010-07-17          85.09            739
#> 2025 2010-07-18          84.81            737
#> 2026 2010-07-19          84.56            735
#> 2027 2010-07-20          84.28            732
#> 2028 2010-07-21          84.38            733
#> 2029 2010-07-22          84.27            732
#> 2030 2010-07-23          83.98            730
#> 2031 2010-07-24          83.75            728
#> 2032 2010-07-25          83.46            725
#> 2033 2010-07-26          83.12            722
#> 2034 2010-07-27          82.98            721
#> 2035 2010-07-28          82.71            719
#> 2036 2010-07-29          82.40            716
#> 2037 2010-07-30          82.12            713
#> 2038 2010-07-31          81.84            711
#> 2039 2010-08-01          81.58            709
#> 2040 2010-08-02          81.36            707
#> 2041 2010-08-03          81.08            704
#> 2042 2010-08-04          80.77            702
#> 2043 2010-08-05          80.53            700
#> 2044 2010-08-06          80.21            697
#> 2045 2010-08-07          79.88            694
#> 2046 2010-08-08          79.69            692
#> 2047 2010-08-09          79.38            690
#> 2048 2010-08-10          79.00            686
#> 2049 2010-08-11          78.63            683
#> 2050 2010-08-12          78.30            680
#> 2051 2010-08-13          77.98            677
#> 2052 2010-08-14          77.64            674
#> 2053 2010-08-15          77.36            672
#> 2054 2010-08-16          77.07            669
#> 2055 2010-08-17          76.77            667
#> 2056 2010-08-18          76.47            664
#> 2057 2010-08-19          76.14            661
#> 2058 2010-08-20          75.82            659
#> 2059 2010-08-21          75.39            655
#> 2060 2010-08-22          74.99            651
#> 2061 2010-08-23          74.63            648
#> 2062 2010-08-24          74.34            646
#> 2063 2010-08-25          74.00            643
#> 2064 2010-08-26          73.70            640
#> 2065 2010-08-27          73.41            638
#> 2066 2010-08-28          73.14            635
#> 2067 2010-08-29          72.84            633
#> 2068 2010-08-30          72.51            630
#> 2069 2010-08-31          72.08            626
#> 2070 2010-09-01          71.88            624
#> 2071 2010-09-02          71.52            621
#> 2072 2010-09-03          71.23            619
#> 2073 2010-09-04          70.88            616
#> 2074 2010-09-05          70.75            615
#> 2075 2010-09-06          70.51            613
#> 2076 2010-09-07          70.22            610
#> 2077 2010-09-08          69.98            608
#> 2078 2010-09-09          69.66            605
#> 2079 2010-09-10          69.42            603
#> 2080 2010-09-11          69.26            602
#> 2081 2010-09-12          69.05            600
#> 2082 2010-09-13          68.94            599
#> 2083 2010-09-14          68.69            597
#> 2084 2010-09-15          68.43            594
#> 2085 2010-09-16          68.13            592
#> 2086 2010-09-17          67.92            590
#> 2087 2010-09-18          67.68            588
#> 2088 2010-09-19          67.46            586
#> 2089 2010-09-20          67.16            583
#> 2090 2010-09-21          66.94            581
#> 2091 2010-09-22          66.68            579
#> 2092 2010-09-23          66.31            576
#> 2093 2010-09-24          66.04            574
#> 2094 2010-09-25          65.74            571
#> 2095 2010-09-26          65.52            569
#> 2096 2010-09-27          65.26            567
#> 2097 2010-09-28          65.03            565
#> 2098 2010-09-29          64.80            563
#> 2099 2010-09-30          64.58            561
#> 2100 2010-10-01          64.37            559
#> 2101 2010-10-02          64.06            556
#> 2102 2010-10-03          63.82            554
#> 2103 2010-10-04          63.57            552
#> 2104 2010-10-05          63.31            550
#> 2105 2010-10-06          63.03            548
#> 2106 2010-10-07          62.85            546
#> 2107 2010-10-08          62.91            547
#> 2108 2010-10-09          64.18            558
#> 2109 2010-10-10          63.93            555
#> 2110 2010-10-11          63.73            554
#> 2111 2010-10-12          63.47            551
#> 2112 2010-10-13          63.30            550
#> 2113 2010-10-14          63.53            552
#> 2114 2010-10-15          64.82            563
#> 2115 2010-10-16          65.43            568
#> 2116 2010-10-17          65.30            567
#> 2117 2010-10-18          65.21            566
#> 2118 2010-10-19          65.11            566
#> 2119 2010-10-20          65.00            565
#> 2120 2010-10-21          64.86            563
#> 2121 2010-10-22          64.69            562
#> 2122 2010-10-23          64.51            560
#> 2123 2010-10-24          64.28            558
#> 2124 2010-10-25          64.11            557
#> 2125 2010-10-26          63.93            555
#> 2126 2010-10-27          63.86            555
#> 2127 2010-10-28          64.64            562
#> 2128 2010-10-29          71.50            621
#> 2129 2010-10-30          74.19            644
#> 2130 2010-10-31          74.58            648
#> 2131 2010-11-01          74.57            648
#> 2132 2010-11-02          74.50            647
#> 2133 2010-11-03          74.31            645
#> 2134 2010-11-04          74.03            643
#> 2135 2010-11-05          73.91            642
#> 2136 2010-11-06          73.77            641
#> 2137 2010-11-07          73.62            640
#> 2138 2010-11-08          73.37            637
#> 2139 2010-11-09          73.17            636
#> 2140 2010-11-10          73.00            634
#> 2141 2010-11-11          72.78            632
#> 2142 2010-11-12          72.64            631
#> 2143 2010-11-13          72.51            630
#> 2144 2010-11-14          72.30            628
#> 2145 2010-11-15          72.14            627
#> 2146 2010-11-16          71.91            625
#> 2147 2010-11-17          71.74            623
#> 2148 2010-11-18          71.53            621
#> 2149 2010-11-19          71.35            620
#> 2150 2010-11-20          71.22            619
#> 2151 2010-11-21          70.98            617
#> 2152 2010-11-22          70.77            615
#> 2153 2010-11-23          70.58            613
#> 2154 2010-11-24          70.56            613
#> 2155 2010-11-25          70.53            613
#> 2156 2010-11-26          70.45            612
#> 2157 2010-11-27          70.97            617
#> 2158 2010-11-28          71.16            618
#> 2159 2010-11-29          71.06            617
#> 2160 2010-11-30          71.29            619
#> 2161 2010-12-01          71.05            617
#> 2162 2010-12-02          70.78            615
#> 2163 2010-12-03          70.57            613
#> 2164 2010-12-04          70.32            611
#> 2165 2010-12-05          70.21            610
#> 2166 2010-12-06          70.10            609
#> 2167 2010-12-07          69.81            606
#> 2168 2010-12-08          69.49            604
#> 2169 2010-12-09          69.34            602
#> 2170 2010-12-10          69.56            604
#> 2171 2010-12-11          71.57            622
#> 2172 2010-12-12          73.20            636
#> 2173 2010-12-13          73.63            640
#> 2174 2010-12-14          74.14            644
#> 2175 2010-12-15          74.53            647
#> 2176 2010-12-16          74.72            649
#> 2177 2010-12-17          76.64            666
#> 2178 2010-12-18          78.37            681
#> 2179 2010-12-19          78.95            686
#> 2180 2010-12-20          79.43            690
#> 2181 2010-12-21          79.66            692
#> 2182 2010-12-22          79.83            693
#> 2183 2010-12-23          79.72            693
#> 2184 2010-12-24          79.74            693
#> 2185 2010-12-25          79.67            692
#> 2186 2010-12-26          79.79            693
#> 2187 2010-12-27          80.40            698
#> 2188 2010-12-28          81.94            712
#> 2189 2010-12-29          82.52            717
#> 2190 2010-12-30          83.47            725
#> 2191 2010-12-31          83.79            728
#> 2192 2011-01-01          83.85            728
#> 2193 2011-01-02          83.80            728
#> 2194 2011-01-03          83.76            728
#> 2195 2011-01-04          83.96            729
#> 2196 2011-01-05          84.50            734
#> 2197 2011-01-06          84.87            737
#> 2198 2011-01-07          85.04            739
#> 2199 2011-01-08          85.13            739
#> 2200 2011-01-09          85.17            740
#> 2201 2011-01-10          85.15            740
#> 2202 2011-01-11          85.09            739
#> 2203 2011-01-12          85.00            738
#> 2204 2011-01-13          84.99            738
#> 2205 2011-01-14          84.91            738
#> 2206 2011-01-15          84.83            737
#> 2207 2011-01-16          84.75            736
#> 2208 2011-01-17          85.03            739
#> 2209 2011-01-18          85.04            739
#> 2210 2011-01-19          85.03            739
#> 2211 2011-01-20          84.99            738
#> 2212 2011-01-21          84.86            737
#> 2213 2011-01-22          84.88            737
#> 2214 2011-01-23          84.85            737
#> 2215 2011-01-24          84.95            738
#> 2216 2011-01-25          85.48            743
#> 2217 2011-01-26          87.05            756
#> 2218 2011-01-27          88.21            766
#> 2219 2011-01-28          88.73            771
#> 2220 2011-01-29          88.96            773
#> 2221 2011-01-30          89.23            775
#> 2222 2011-01-31          89.79            780
#> 2223 2011-02-01          90.21            784
#> 2224 2011-02-02          90.33            785
#> 2225 2011-02-03          90.55            787
#> 2226 2011-02-04          90.85            789
#> 2227 2011-02-05          90.99            790
#> 2228 2011-02-06          91.07            791
#> 2229 2011-02-07          91.19            792
#> 2230 2011-02-08          91.17            792
#> 2231 2011-02-09          91.16            792
#> 2232 2011-02-10          91.23            792
#> 2233 2011-02-11          91.25            793
#> 2234 2011-02-12          91.16            792
#> 2235 2011-02-13          91.21            792
#> 2236 2011-02-14          91.20            792
#> 2237 2011-02-15          91.08            791
#> 2238 2011-02-16          91.02            791
#> 2239 2011-02-17          90.89            790
#> 2240 2011-02-18          90.72            788
#> 2241 2011-02-19          90.76            788
#> 2242 2011-02-20          90.78            789
#> 2243 2011-02-21          90.73            788
#> 2244 2011-02-22          90.54            787
#> 2245 2011-02-23          90.71            788
#> 2246 2011-02-24          91.17            792
#> 2247 2011-02-25          91.65            796
#> 2248 2011-02-26          91.95            799
#> 2249 2011-02-27          92.36            802
#> 2250 2011-02-28          92.67            805
#> 2251 2011-03-01          92.85            807
#> 2252 2011-03-02          93.01            808
#> 2253 2011-03-03          93.04            808
#> 2254 2011-03-04          93.14            809
#> 2255 2011-03-05          93.26            810
#> 2256 2011-03-06          93.14            809
#> 2257 2011-03-07          93.07            808
#> 2258 2011-03-08          93.08            809
#> 2259 2011-03-09          93.10            809
#> 2260 2011-03-10          92.95            807
#> 2261 2011-03-11          93.05            808
#> 2262 2011-03-12          93.38            811
#> 2263 2011-03-13          93.73            814
#> 2264 2011-03-14          94.00            817
#> 2265 2011-03-15          94.09            817
#> 2266 2011-03-16          94.19            818
#> 2267 2011-03-17          94.19            818
#> 2268 2011-03-18          94.04            817
#> 2269 2011-03-19          94.03            817
#> 2270 2011-03-20          94.15            818
#> 2271 2011-03-21          94.27            819
#> 2272 2011-03-22          94.36            820
#> 2273 2011-03-23          94.43            820
#> 2274 2011-03-24          94.45            820
#> 2275 2011-03-25          94.41            820
#> 2276 2011-03-26          94.44            820
#> 2277 2011-03-27          94.45            820
#> 2278 2011-03-28          94.47            821
#> 2279 2011-03-29          94.33            819
#> 2280 2011-03-30          94.34            819
#> 2281 2011-03-31          94.32            819
#> 2282 2011-04-01          94.27            819
#> 2283 2011-04-02          94.34            820
#> 2284 2011-04-03          95.15            827
#> 2285 2011-04-04          94.81            824
#> 2286 2011-04-05          95.07            826
#> 2287 2011-04-06          95.20            827
#> 2288 2011-04-07          95.36            828
#> 2289 2011-04-08          95.36            828
#> 2290 2011-04-09          95.53            830
#> 2291 2011-04-10          95.60            830
#> 2292 2011-04-11          95.62            831
#> 2293 2011-04-12          95.70            831
#> 2294 2011-04-13          95.77            832
#> 2295 2011-04-14          95.74            832
#> 2296 2011-04-15          95.87            833
#> 2297 2011-04-16          95.96            834
#> 2298 2011-04-17          95.98            834
#> 2299 2011-04-18          96.15            835
#> 2300 2011-04-19          96.60            839
#> 2301 2011-04-20          96.65            840
#> 2302 2011-04-21          96.90            842
#> 2303 2011-04-22          97.07            843
#> 2304 2011-04-23          97.10            843
#> 2305 2011-04-24          97.19            844
#> 2306 2011-04-25          97.19            844
#> 2307 2011-04-26          97.23            845
#> 2308 2011-04-27          97.28            845
#> 2309 2011-04-28          97.41            846
#> 2310 2011-04-29          97.35            846
#> 2311 2011-04-30          97.36            846
#> 2312 2011-05-01          97.34            846
#> 2313 2011-05-02          97.36            846
#> 2314 2011-05-03          97.30            845
#> 2315 2011-05-04          97.42            846
#> 2316 2011-05-05          97.71            849
#> 2317 2011-05-06          97.40            846
#> 2318 2011-05-07          97.63            848
#> 2319 2011-05-08          97.59            848
#> 2320 2011-05-09          97.33            846
#> 2321 2011-05-10          97.21            844
#> 2322 2011-05-11          97.09            843
#> 2323 2011-05-12          96.95            842
#> 2324 2011-05-13          96.75            840
#> 2325 2011-05-14          96.54            839
#> 2326 2011-05-15          96.30            837
#> 2327 2011-05-16          96.26            836
#> 2328 2011-05-17          96.16            835
#> 2329 2011-05-18          95.86            833
#> 2330 2011-05-19          95.73            832
#> 2331 2011-05-20          95.60            830
#> 2332 2011-05-21          95.52            830
#> 2333 2011-05-22          95.38            829
#> 2334 2011-05-23          95.14            826
#> 2335 2011-05-24          94.92            825
#> 2336 2011-05-25          94.90            824
#> 2337 2011-05-26          94.70            823
#> 2338 2011-05-27          94.53            821
#> 2339 2011-05-28          94.29            819
#> 2340 2011-05-29          94.19            818
#> 2341 2011-05-30          93.98            816
#> 2342 2011-05-31          93.85            815
#> 2343 2011-06-01          93.61            813
#> 2344 2011-06-02          93.43            812
#> 2345 2011-06-03          93.28            810
#> 2346 2011-06-04          93.19            810
#> 2347 2011-06-05          92.95            807
#> 2348 2011-06-06          92.72            805
#> 2349 2011-06-07          92.47            803
#> 2350 2011-06-08          92.25            801
#> 2351 2011-06-09          92.08            800
#> 2352 2011-06-10          91.87            798
#> 2353 2011-06-11          91.83            798
#> 2354 2011-06-12          91.95            799
#> 2355 2011-06-13          91.36            794
#> 2356 2011-06-14          91.26            793
#> 2357 2011-06-15          91.14            792
#> 2358 2011-06-16          90.84            789
#> 2359 2011-06-17          90.70            788
#> 2360 2011-06-18          90.42            785
#> 2361 2011-06-19          90.17            783
#> 2362 2011-06-20          89.96            781
#> 2363 2011-06-21          89.72            779
#> 2364 2011-06-22          89.39            776
#> 2365 2011-06-23          89.12            774
#> 2366 2011-06-24          88.90            772
#> 2367 2011-06-25          88.58            769
#> 2368 2011-06-26          88.33            767
#> 2369 2011-06-27          88.14            766
#> 2370 2011-06-28          87.96            764
#> 2371 2011-06-29          87.70            762
#> 2372 2011-06-30          87.43            760
#> 2373 2011-07-01          87.33            759
#> 2374 2011-07-02          87.21            758
#> 2375 2011-07-03          87.08            756
#> 2376 2011-07-04          86.79            754
#> 2377 2011-07-05          86.46            751
#> 2378 2011-07-06          86.20            749
#> 2379 2011-07-07          85.86            746
#> 2380 2011-07-08          85.48            743
#> 2381 2011-07-09          85.23            740
#> 2382 2011-07-10          84.94            738
#> 2383 2011-07-11          84.63            735
#> 2384 2011-07-12          84.30            732
#> 2385 2011-07-13          84.04            730
#> 2386 2011-07-14          83.74            727
#> 2387 2011-07-15          83.41            725
#> 2388 2011-07-16          83.14            722
#> 2389 2011-07-17          82.79            719
#> 2390 2011-07-18          82.47            716
#> 2391 2011-07-19          82.15            714
#> 2392 2011-07-20          81.85            711
#> 2393 2011-07-21          81.50            708
#> 2394 2011-07-22          81.19            705
#> 2395 2011-07-23          80.91            703
#> 2396 2011-07-24          80.56            700
#> 2397 2011-07-25          80.21            697
#> 2398 2011-07-26          79.91            694
#> 2399 2011-07-27          79.60            691
#> 2400 2011-07-28          79.28            689
#> 2401 2011-07-29          78.91            685
#> 2402 2011-07-30          78.63            683
#> 2403 2011-07-31          78.31            680
#> 2404 2011-08-01          77.94            677
#> 2405 2011-08-02          77.71            675
#> 2406 2011-08-03          77.39            672
#> 2407 2011-08-04          77.04            669
#> 2408 2011-08-05          76.69            666
#> 2409 2011-08-06          76.33            663
#> 2410 2011-08-07          76.04            661
#> 2411 2011-08-08          75.74            658
#> 2412 2011-08-09          75.44            655
#> 2413 2011-08-10          75.04            652
#> 2414 2011-08-11          74.86            650
#> 2415 2011-08-12          74.88            651
#> 2416 2011-08-13          74.61            648
#> 2417 2011-08-14          74.38            646
#> 2418 2011-08-15          74.11            644
#> 2419 2011-08-16          73.86            642
#> 2420 2011-08-17          73.60            639
#> 2421 2011-08-18          73.31            637
#> 2422 2011-08-19          72.93            634
#> 2423 2011-08-20          72.70            632
#> 2424 2011-08-21          72.44            629
#> 2425 2011-08-22          72.03            626
#> 2426 2011-08-23          71.74            623
#> 2427 2011-08-24          71.42            620
#> 2428 2011-08-25          71.19            618
#> 2429 2011-08-26          70.81            615
#> 2430 2011-08-27          70.49            612
#> 2431 2011-08-28          70.20            610
#> 2432 2011-08-29          69.95            608
#> 2433 2011-08-30          69.59            605
#> 2434 2011-08-31          69.31            602
#> 2435 2011-09-01          69.03            600
#> 2436 2011-09-02          68.88            598
#> 2437 2011-09-03          68.74            597
#> 2438 2011-09-04          68.42            594
#> 2439 2011-09-05          68.18            592
#> 2440 2011-09-06          67.88            590
#> 2441 2011-09-07          67.56            587
#> 2442 2011-09-08          67.31            585
#> 2443 2011-09-09          67.00            582
#> 2444 2011-09-10          66.67            579
#> 2445 2011-09-11          66.44            577
#> 2446 2011-09-12          66.16            575
#> 2447 2011-09-13          65.85            572
#> 2448 2011-09-14          65.56            570
#> 2449 2011-09-15          65.25            567
#> 2450 2011-09-16          65.02            565
#> 2451 2011-09-17          64.69            562
#> 2452 2011-09-18          64.43            560
#> 2453 2011-09-19          64.16            557
#> 2454 2011-09-20          63.74            554
#> 2455 2011-09-21          63.45            551
#> 2456 2011-09-22          63.41            551
#> 2457 2011-09-23          63.19            549
#> 2458 2011-09-24          62.73            545
#> 2459 2011-09-25          62.53            543
#> 2460 2011-09-26          62.18            540
#> 2461 2011-09-27          61.87            537
#> 2462 2011-09-28          61.52            534
#> 2463 2011-09-29          61.20            532
#> 2464 2011-09-30          61.11            531
#> 2465 2011-10-01          60.83            528
#> 2466 2011-10-02          60.62            527
#> 2467 2011-10-03          60.37            524
#> 2468 2011-10-04          60.00            521
#> 2469 2011-10-05          59.74            519
#> 2470 2011-10-06          59.44            516
#> 2471 2011-10-07          59.17            514
#> 2472 2011-10-08          58.91            512
#> 2473 2011-10-09          58.64            509
#> 2474 2011-10-10          58.96            512
#> 2475 2011-10-11          61.28            532
#> 2476 2011-10-12          61.83            537
#> 2477 2011-10-13          61.75            536
#> 2478 2011-10-14          61.82            537
#> 2479 2011-10-15          61.68            536
#> 2480 2011-10-16          61.78            537
#> 2481 2011-10-17          61.88            538
#> 2482 2011-10-18          61.99            539
#> 2483 2011-10-19          61.96            538
#> 2484 2011-10-20          61.89            538
#> 2485 2011-10-21          61.71            536
#> 2486 2011-10-22          61.53            535
#> 2487 2011-10-23          61.36            533
#> 2488 2011-10-24          61.16            531
#> 2489 2011-10-25          60.95            529
#> 2490 2011-10-26          60.69            527
#> 2491 2011-10-27          60.51            526
#> 2492 2011-10-28          60.35            524
#> 2493 2011-10-29          60.17            523
#> 2494 2011-10-30          59.99            521
#> 2495 2011-10-31          59.76            519
#> 2496 2011-11-01          59.55            517
#> 2497 2011-11-02          59.29            515
#> 2498 2011-11-03          59.14            514
#> 2499 2011-11-04          58.92            512
#> 2500 2011-11-05          58.77            511
#> 2501 2011-11-06          58.56            509
#> 2502 2011-11-07          58.28            506
#> 2503 2011-11-08          58.18            505
#> 2504 2011-11-09          58.04            504
#> 2505 2011-11-10          57.79            502
#> 2506 2011-11-11          57.65            501
#> 2507 2011-11-12          57.56            500
#> 2508 2011-11-13          57.32            498
#> 2509 2011-11-14          57.12            496
#> 2510 2011-11-15          56.92            494
#> 2511 2011-11-16          56.73            493
#> 2512 2011-11-17          56.62            492
#> 2513 2011-11-18          56.49            491
#> 2514 2011-11-19          56.31            489
#> 2515 2011-11-20          56.18            488
#> 2516 2011-11-21          55.95            486
#> 2517 2011-11-22          55.78            485
#> 2518 2011-11-23          55.63            483
#> 2519 2011-11-24          55.54            482
#> 2520 2011-11-25          55.31            480
#> 2521 2011-11-26          55.12            479
#> 2522 2011-11-27          54.94            477
#> 2523 2011-11-28          54.74            475
#> 2524 2011-11-29          54.53            474
#> 2525 2011-11-30          54.39            472
#> 2526 2011-12-01          54.12            470
#> 2527 2011-12-02          53.97            469
#> 2528 2011-12-03          53.69            466
#> 2529 2011-12-04          53.50            465
#> 2530 2011-12-05          53.26            463
#> 2531 2011-12-06          53.06            461
#> 2532 2011-12-07          53.02            461
#> 2533 2011-12-08          53.23            462
#> 2534 2011-12-09          53.19            462
#> 2535 2011-12-10          53.04            461
#> 2536 2011-12-11          52.91            460
#> 2537 2011-12-12          52.85            459
#> 2538 2011-12-13          52.72            458
#> 2539 2011-12-14          52.63            457
#> 2540 2011-12-15          52.51            456
#> 2541 2011-12-16          52.36            455
#> 2542 2011-12-17          52.29            454
#> 2543 2011-12-18          52.36            455
#> 2544 2011-12-19          52.36            455
#> 2545 2011-12-20          52.52            456
#> 2546 2011-12-21          53.19            462
#> 2547 2011-12-22          53.56            465
#> 2548 2011-12-23          55.13            479
#> 2549 2011-12-24          58.98            512
#> 2550 2011-12-25          59.83            520
#> 2551 2011-12-26          60.23            523
#> 2552 2011-12-27          60.26            523
#> 2553 2011-12-28          60.30            524
#> 2554 2011-12-29          60.29            524
#> 2555 2011-12-30          60.28            524
#> 2556 2011-12-31          60.26            523
#> 2557 2012-01-01          60.58            526
#> 2558 2012-01-02          60.84            529
#> 2559 2012-01-03          60.87            529
#> 2560 2012-01-04          60.91            529
#> 2561 2012-01-05          61.01            530
#> 2562 2012-01-06          60.96            530
#> 2563 2012-01-07          61.04            530
#> 2564 2012-01-08          61.20            532
#> 2565 2012-01-09          61.87            537
#> 2566 2012-01-10          62.17            540
#> 2567 2012-01-11          62.42            542
#> 2568 2012-01-12          62.85            546
#> 2569 2012-01-13          63.07            548
#> 2570 2012-01-14          63.20            549
#> 2571 2012-01-15          63.42            551
#> 2572 2012-01-16          63.49            551
#> 2573 2012-01-17          63.64            553
#> 2574 2012-01-18          63.62            553
#> 2575 2012-01-19          63.65            553
#> 2576 2012-01-20          63.61            553
#> 2577 2012-01-21          63.76            554
#> 2578 2012-01-22          63.98            556
#> 2579 2012-01-23          64.16            557
#> 2580 2012-01-24          64.30            559
#> 2581 2012-01-25          64.34            559
#> 2582 2012-01-26          64.48            560
#> 2583 2012-01-27          65.80            572
#> 2584 2012-01-28          66.24            575
#> 2585 2012-01-29          66.54            578
#> 2586 2012-01-30          66.81            580
#> 2587 2012-01-31          66.94            582
#> 2588 2012-02-01          67.10            583
#> 2589 2012-02-02          67.14            583
#> 2590 2012-02-03          67.32            585
#> 2591 2012-02-04          67.22            584
#> 2592 2012-02-05          67.53            587
#> 2593 2012-02-06          68.23            593
#> 2594 2012-02-07          69.38            603
#> 2595 2012-02-08          72.75            632
#> 2596 2012-02-09          74.53            647
#> 2597 2012-02-10          75.44            655
#> 2598 2012-02-11          75.76            658
#> 2599 2012-02-12          76.14            661
#> 2600 2012-02-13          76.89            668
#> 2601 2012-02-14          78.64            683
#> 2602 2012-02-15          80.90            703
#> 2603 2012-02-16          82.34            715
#> 2604 2012-02-17          83.30            724
#> 2605 2012-02-18          83.49            725
#> 2606 2012-02-19          84.00            730
#> 2607 2012-02-20          84.39            733
#> 2608 2012-02-21          84.77            736
#> 2609 2012-02-22          85.07            739
#> 2610 2012-02-23          85.43            742
#> 2611 2012-02-24          85.78            745
#> 2612 2012-02-25          85.98            747
#> 2613 2012-02-26          86.29            750
#> 2614 2012-02-27          86.54            752
#> 2615 2012-02-28          87.94            764
#> 2616 2012-02-29          88.46            768
#> 2617 2012-03-01          88.89            772
#> 2618 2012-03-02          88.99            773
#> 2619 2012-03-03          89.19            775
#> 2620 2012-03-04          89.85            780
#> 2621 2012-03-05          90.05            782
#> 2622 2012-03-06          90.22            784
#> 2623 2012-03-07          90.52            786
#> 2624 2012-03-08          90.57            787
#> 2625 2012-03-09          90.73            788
#> 2626 2012-03-10          90.77            788
#> 2627 2012-03-11          90.86            789
#> 2628 2012-03-12          90.99            790
#> 2629 2012-03-13          92.15            800
#> 2630 2012-03-14          92.60            804
#> 2631 2012-03-15          92.83            806
#> 2632 2012-03-16          93.10            809
#> 2633 2012-03-17          93.11            809
#> 2634 2012-03-18          93.06            808
#> 2635 2012-03-19          92.94            807
#> 2636 2012-03-20          92.90            807
#> 2637 2012-03-21          92.89            807
#> 2638 2012-03-22          92.84            807
#> 2639 2012-03-23          92.73            806
#> 2640 2012-03-24          92.69            805
#> 2641 2012-03-25          92.62            805
#> 2642 2012-03-26          92.51            804
#> 2643 2012-03-27          92.46            803
#> 2644 2012-03-28          92.41            803
#> 2645 2012-03-29          92.27            802
#> 2646 2012-03-30          92.14            800
#> 2647 2012-03-31          92.20            801
#> 2648 2012-04-01          92.10            800
#> 2649 2012-04-02          92.34            802
#> 2650 2012-04-03          92.48            803
#> 2651 2012-04-04          92.49            803
#> 2652 2012-04-05          92.54            804
#> 2653 2012-04-06          92.59            804
#> 2654 2012-04-07          92.55            804
#> 2655 2012-04-08          92.44            803
#> 2656 2012-04-09          92.63            805
#> 2657 2012-04-10          93.16            809
#> 2658 2012-04-11          93.33            811
#> 2659 2012-04-12          93.52            812
#> 2660 2012-04-13          93.69            814
#> 2661 2012-04-14          93.63            813
#> 2662 2012-04-15          94.86            824
#> 2663 2012-04-16          95.28            828
#> 2664 2012-04-17          95.34            828
#> 2665 2012-04-18          95.32            828
#> 2666 2012-04-19          95.34            828
#> 2667 2012-04-20          95.35            828
#> 2668 2012-04-21          95.69            831
#> 2669 2012-04-22          95.52            830
#> 2670 2012-04-23          95.46            829
#> 2671 2012-04-24          95.36            828
#> 2672 2012-04-25          95.27            828
#> 2673 2012-04-26          95.16            827
#> 2674 2012-04-27          95.01            825
#> 2675 2012-04-28          94.96            825
#> 2676 2012-04-29          94.81            824
#> 2677 2012-04-30          94.63            822
#> 2678 2012-05-01          94.51            821
#> 2679 2012-05-02          94.37            820
#> 2680 2012-05-03          94.21            818
#> 2681 2012-05-04          94.08            817
#> 2682 2012-05-05          93.92            816
#> 2683 2012-05-06          93.86            815
#> 2684 2012-05-07          93.66            814
#> 2685 2012-05-08          93.48            812
#> 2686 2012-05-09          93.34            811
#> 2687 2012-05-10          93.11            809
#> 2688 2012-05-11          92.95            807
#> 2689 2012-05-12          92.70            805
#> 2690 2012-05-13          92.59            804
#> 2691 2012-05-14          92.35            802
#> 2692 2012-05-15          92.12            800
#> 2693 2012-05-16          92.01            799
#> 2694 2012-05-17          91.90            798
#> 2695 2012-05-18          91.67            796
#> 2696 2012-05-19          91.79            797
#> 2697 2012-05-20          91.63            796
#> 2698 2012-05-21          91.71            797
#> 2699 2012-05-22          91.50            795
#> 2700 2012-05-23          91.34            793
#> 2701 2012-05-24          91.14            792
#> 2702 2012-05-25          90.99            790
#> 2703 2012-05-26          90.96            790
#> 2704 2012-05-27          90.86            789
#> 2705 2012-05-28          90.71            788
#> 2706 2012-05-29          90.57            787
#> 2707 2012-05-30          90.38            785
#> 2708 2012-05-31          90.22            784
#> 2709 2012-06-01          90.00            782
#> 2710 2012-06-02          89.76            780
#> 2711 2012-06-03          89.56            778
#> 2712 2012-06-04          89.34            776
#> 2713 2012-06-05          89.01            773
#> 2714 2012-06-06          88.75            771
#> 2715 2012-06-07          88.51            769
#> 2716 2012-06-08          88.18            766
#> 2717 2012-06-09          87.95            764
#> 2718 2012-06-10          87.60            761
#> 2719 2012-06-11          87.29            758
#> 2720 2012-06-12          86.95            755
#> 2721 2012-06-13          86.68            753
#> 2722 2012-06-14          86.47            751
#> 2723 2012-06-15          86.10            748
#> 2724 2012-06-16          85.73            745
#> 2725 2012-06-17          85.34            741
#> 2726 2012-06-18          85.08            739
#> 2727 2012-06-19          84.77            736
#> 2728 2012-06-20          84.45            734
#> 2729 2012-06-21          84.11            731
#> 2730 2012-06-22          83.66            727
#> 2731 2012-06-23          83.30            724
#> 2732 2012-06-24          82.98            721
#> 2733 2012-06-25          82.63            718
#> 2734 2012-06-26          82.31            715
#> 2735 2012-06-27          81.95            712
#> 2736 2012-06-28          81.67            709
#> 2737 2012-06-29          81.26            706
#> 2738 2012-06-30          80.96            703
#> 2739 2012-07-01          80.54            700
#> 2740 2012-07-02          80.16            696
#> 2741 2012-07-03          79.78            693
#> 2742 2012-07-04          79.44            690
#> 2743 2012-07-05          79.09            687
#> 2744 2012-07-06          78.81            685
#> 2745 2012-07-07          78.44            681
#> 2746 2012-07-08          78.20            679
#> 2747 2012-07-09          77.80            676
#> 2748 2012-07-10          77.48            673
#> 2749 2012-07-11          77.16            670
#> 2750 2012-07-12          76.81            667
#> 2751 2012-07-13          76.49            664
#> 2752 2012-07-14          76.14            661
#> 2753 2012-07-15          75.79            658
#> 2754 2012-07-16          75.42            655
#> 2755 2012-07-17          75.05            652
#> 2756 2012-07-18          74.78            650
#> 2757 2012-07-19          74.32            646
#> 2758 2012-07-20          73.91            642
#> 2759 2012-07-21          73.57            639
#> 2760 2012-07-22          73.25            636
#> 2761 2012-07-23          72.88            633
#> 2762 2012-07-24          72.56            630
#> 2763 2012-07-25          72.17            627
#> 2764 2012-07-26          71.83            624
#> 2765 2012-07-27          71.56            622
#> 2766 2012-07-28          71.22            619
#> 2767 2012-07-29          70.88            616
#> 2768 2012-07-30          70.51            613
#> 2769 2012-07-31          70.20            610
#> 2770 2012-08-01          69.86            607
#> 2771 2012-08-02          69.61            605
#> 2772 2012-08-03          69.16            601
#> 2773 2012-08-04          68.80            598
#> 2774 2012-08-05          68.50            595
#> 2775 2012-08-06          68.19            592
#> 2776 2012-08-07          67.83            589
#> 2777 2012-08-08          67.52            587
#> 2778 2012-08-09          67.18            584
#> 2779 2012-08-10          66.77            580
#> 2780 2012-08-11          66.37            577
#> 2781 2012-08-12          66.01            573
#> 2782 2012-08-13          66.03            574
#> 2783 2012-08-14          65.77            571
#> 2784 2012-08-15          65.46            569
#> 2785 2012-08-16          65.13            566
#> 2786 2012-08-17          64.82            563
#> 2787 2012-08-18          64.43            560
#> 2788 2012-08-19          64.13            557
#> 2789 2012-08-20          63.85            555
#> 2790 2012-08-21          63.59            552
#> 2791 2012-08-22          63.30            550
#> 2792 2012-08-23          62.96            547
#> 2793 2012-08-24          62.69            545
#> 2794 2012-08-25          62.37            542
#> 2795 2012-08-26          62.06            539
#> 2796 2012-08-27          61.72            536
#> 2797 2012-08-28          61.63            535
#> 2798 2012-08-29          61.38            533
#> 2799 2012-08-30          61.10            531
#> 2800 2012-08-31          60.77            528
#> 2801 2012-09-01          60.53            526
#> 2802 2012-09-02          60.26            523
#> 2803 2012-09-03          59.93            521
#> 2804 2012-09-04          59.64            518
#> 2805 2012-09-05          59.36            516
#> 2806 2012-09-06          59.07            513
#> 2807 2012-09-07          58.83            511
#> 2808 2012-09-08          58.50            508
#> 2809 2012-09-09          57.96            503
#> 2810 2012-09-10          57.86            503
#> 2811 2012-09-11          57.51            500
#> 2812 2012-09-12          57.21            497
#> 2813 2012-09-13          56.90            494
#> 2814 2012-09-14          56.63            492
#> 2815 2012-09-15          56.33            489
#> 2816 2012-09-16          56.10            487
#> 2817 2012-09-17          55.87            485
#> 2818 2012-09-18          55.52            482
#> 2819 2012-09-19          55.43            482
#> 2820 2012-09-20          55.19            479
#> 2821 2012-09-21          54.93            477
#> 2822 2012-09-22          54.72            475
#> 2823 2012-09-23          54.49            473
#> 2824 2012-09-24          54.14            470
#> 2825 2012-09-25          53.87            468
#> 2826 2012-09-26          53.52            465
#> 2827 2012-09-27          53.29            463
#> 2828 2012-09-28          53.02            461
#> 2829 2012-09-29          52.71            458
#> 2830 2012-09-30          52.39            455
#> 2831 2012-10-01          52.10            453
#> 2832 2012-10-02          51.82            450
#> 2833 2012-10-03          51.55            448
#> 2834 2012-10-04          51.25            445
#> 2835 2012-10-05          50.95            443
#> 2836 2012-10-06          50.73            441
#> 2837 2012-10-07          50.44            438
#> 2838 2012-10-08          50.08            435
#> 2839 2012-10-09          49.84            433
#> 2840 2012-10-10          49.56            430
#> 2841 2012-10-11          49.28            428
#> 2842 2012-10-12          48.98            425
#> 2843 2012-10-13          48.69            423
#> 2844 2012-10-14          48.39            420
#> 2845 2012-10-15          48.15            418
#> 2846 2012-10-16          47.80            415
#> 2847 2012-10-17          47.52            413
#> 2848 2012-10-18          47.31            411
#> 2849 2012-10-19          46.97            408
#> 2850 2012-10-20          46.66            405
#> 2851 2012-10-21          46.52            404
#> 2852 2012-10-22          46.53            404
#> 2853 2012-10-23          46.37            403
#> 2854 2012-10-24          48.54            422
#> 2855 2012-10-25          49.52            430
#> 2856 2012-10-26          49.50            430
#> 2857 2012-10-27          49.46            430
#> 2858 2012-10-28          49.16            427
#> 2859 2012-10-29          48.86            424
#> 2860 2012-10-30          48.94            425
#> 2861 2012-10-31          49.15            427
#> 2862 2012-11-01          49.04            426
#> 2863 2012-11-02          48.82            424
#> 2864 2012-11-03          48.48            421
#> 2865 2012-11-04          48.54            422
#> 2866 2012-11-05          48.28            419
#> 2867 2012-11-06          47.99            417
#> 2868 2012-11-07          47.97            417
#> 2869 2012-11-08          48.03            417
#> 2870 2012-11-09          47.96            417
#> 2871 2012-11-10          47.83            416
#> 2872 2012-11-11          47.85            416
#> 2873 2012-11-12          47.81            415
#> 2874 2012-11-13          47.67            414
#> 2875 2012-11-14          47.50            413
#> 2876 2012-11-15          47.29            411
#> 2877 2012-11-16          47.12            409
#> 2878 2012-11-17          47.10            409
#> 2879 2012-11-18          46.84            407
#> 2880 2012-11-19          46.67            405
#> 2881 2012-11-20          46.43            403
#> 2882 2012-11-21          46.28            402
#> 2883 2012-11-22          46.15            401
#> 2884 2012-11-23          46.08            400
#> 2885 2012-11-24          46.03            400
#> 2886 2012-11-25          45.88            399
#> 2887 2012-11-26          45.88            399
#> 2888 2012-11-27          45.66            397
#> 2889 2012-11-28          45.54            396
#> 2890 2012-11-29          45.45            395
#> 2891 2012-11-30          45.20            393
#> 2892 2012-12-01          45.41            394
#> 2893 2012-12-02          48.41            420
#> 2894 2012-12-03          49.58            431
#> 2895 2012-12-04          50.88            442
#> 2896 2012-12-05          51.51            447
#> 2897 2012-12-06          52.04            452
#> 2898 2012-12-07          52.80            459
#> 2899 2012-12-08          53.89            468
#> 2900 2012-12-09          54.19            471
#> 2901 2012-12-10          54.61            474
#> 2902 2012-12-11          55.64            483
#> 2903 2012-12-12          56.32            489
#> 2904 2012-12-13          56.41            490
#> 2905 2012-12-14          56.59            492
#> 2906 2012-12-15          56.61            492
#> 2907 2012-12-16          56.67            492
#> 2908 2012-12-17          56.86            494
#> 2909 2012-12-18          57.42            499
#> 2910 2012-12-19          58.78            511
#> 2911 2012-12-20          59.27            515
#> 2912 2012-12-21          59.55            517
#> 2913 2012-12-22          60.11            522
#> 2914 2012-12-23          60.30            524
#> 2915 2012-12-24          61.14            531
#> 2916 2012-12-25          61.67            536
#> 2917 2012-12-26          62.10            539
#> 2918 2012-12-27          62.40            542
#> 2919 2012-12-28          62.42            542
#> 2920 2012-12-29          62.65            544
#> 2921 2012-12-30          63.01            547
#> 2922 2012-12-31          63.36            550
#> 2923 2013-01-01          63.55            552
#> 2924 2013-01-02          63.76            554
#> 2925 2013-01-03          64.05            556
#> 2926 2013-01-04          64.23            558
#> 2927 2013-01-05          64.27            558
#> 2928 2013-01-06          64.28            558
#> 2929 2013-01-07          64.31            559
#> 2930 2013-01-08          64.50            560
#> 2931 2013-01-09          64.64            562
#> 2932 2013-01-10          64.58            561
#> 2933 2013-01-11          64.67            562
#> 2934 2013-01-12          65.99            573
#> 2935 2013-01-13          67.90            590
#> 2936 2013-01-14          68.67            597
#> 2937 2013-01-15          69.06            600
#> 2938 2013-01-16          69.28            602
#> 2939 2013-01-17          69.61            605
#> 2940 2013-01-18          69.93            608
#> 2941 2013-01-19          70.12            609
#> 2942 2013-01-20          70.79            615
#> 2943 2013-01-21          71.15            618
#> 2944 2013-01-22          71.33            620
#> 2945 2013-01-23          71.72            623
#> 2946 2013-01-24          71.85            624
#> 2947 2013-01-25          71.89            624
#> 2948 2013-01-26          72.33            628
#> 2949 2013-01-27          74.17            644
#> 2950 2013-01-28          75.18            653
#> 2951 2013-01-29          75.77            658
#> 2952 2013-01-30          76.36            663
#> 2953 2013-01-31          76.53            665
#> 2954 2013-02-01          77.21            671
#> 2955 2013-02-02          77.71            675
#> 2956 2013-02-03          78.04            678
#> 2957 2013-02-04          78.39            681
#> 2958 2013-02-05          78.66            683
#> 2959 2013-02-06          78.49            682
#> 2960 2013-02-07          78.84            685
#> 2961 2013-02-08          78.90            685
#> 2962 2013-02-09          79.15            688
#> 2963 2013-02-10          79.40            690
#> 2964 2013-02-11          80.11            696
#> 2965 2013-02-12          80.41            699
#> 2966 2013-02-13          80.78            702
#> 2967 2013-02-14          81.08            704
#> 2968 2013-02-15          81.34            707
#> 2969 2013-02-16          81.86            711
#> 2970 2013-02-17          82.06            713
#> 2971 2013-02-18          82.29            715
#> 2972 2013-02-19          82.35            715
#> 2973 2013-02-20          82.66            718
#> 2974 2013-02-21          82.84            720
#> 2975 2013-02-22          83.07            722
#> 2976 2013-02-23          83.30            724
#> 2977 2013-02-24          83.81            728
#> 2978 2013-02-25          83.93            729
#> 2979 2013-02-26          84.09            730
#> 2980 2013-02-27          84.25            732
#> 2981 2013-02-28          84.37            733
#> 2982 2013-03-01          84.62            735
#> 2983 2013-03-02          84.82            737
#> 2984 2013-03-03          84.96            738
#> 2985 2013-03-04          85.00            738
#> 2986 2013-03-05          85.07            739
#> 2987 2013-03-06          85.04            739
#> 2988 2013-03-07          85.04            739
#> 2989 2013-03-08          85.04            739
#> 2990 2013-03-09          85.00            738
#> 2991 2013-03-10          85.01            738
#> 2992 2013-03-11          84.93            738
#> 2993 2013-03-12          84.96            738
#> 2994 2013-03-13          84.92            738
#> 2995 2013-03-14          84.86            737
#> 2996 2013-03-15          84.84            737
#> 2997 2013-03-16          85.30            741
#> 2998 2013-03-17          86.39            750
#> 2999 2013-03-18          86.80            754
#> 3000 2013-03-19          86.98            756
#> 3001 2013-03-20          87.16            757
#> 3002 2013-03-21          87.49            760
#> 3003 2013-03-22          87.55            761
#> 3004 2013-03-23          87.97            764
#> 3005 2013-03-24          88.17            766
#> 3006 2013-03-25          88.30            767
#> 3007 2013-03-26          88.32            767
#> 3008 2013-03-27          88.71            771
#> 3009 2013-03-28          89.56            778
#> 3010 2013-03-29          90.20            784
#> 3011 2013-03-30          90.41            785
#> 3012 2013-03-31          90.87            789
#> 3013 2013-04-01          90.95            790
#> 3014 2013-04-02          90.92            790
#> 3015 2013-04-03          90.94            790
#> 3016 2013-04-04          91.05            791
#> 3017 2013-04-05          91.07            791
#> 3018 2013-04-06          91.10            791
#> 3019 2013-04-07          91.10            791
#> 3020 2013-04-08          91.31            793
#> 3021 2013-04-09          91.53            795
#> 3022 2013-04-10          91.53            795
#> 3023 2013-04-11          91.58            796
#> 3024 2013-04-12          91.72            797
#> 3025 2013-04-13          91.57            795
#> 3026 2013-04-14          91.60            796
#> 3027 2013-04-15          91.56            795
#> 3028 2013-04-16          91.78            797
#> 3029 2013-04-17          91.78            797
#> 3030 2013-04-18          91.75            797
#> 3031 2013-04-19          91.67            796
#> 3032 2013-04-20          91.69            797
#> 3033 2013-04-21          91.82            798
#> 3034 2013-04-22          91.89            798
#> 3035 2013-04-23          91.78            797
#> 3036 2013-04-24          91.83            798
#> 3037 2013-04-25          91.71            797
#> 3038 2013-04-26          91.73            797
#> 3039 2013-04-27          91.68            796
#> 3040 2013-04-28          91.61            796
#> 3041 2013-04-29          91.49            795
#> 3042 2013-04-30          91.38            794
#> 3043 2013-05-01          91.24            793
#> 3044 2013-05-02          91.11            791
#> 3045 2013-05-03          90.84            789
#> 3046 2013-05-04          90.77            789
#> 3047 2013-05-05          90.54            786
#> 3048 2013-05-06          90.36            785
#> 3049 2013-05-07          90.19            783
#> 3050 2013-05-08          90.13            783
#> 3051 2013-05-09          89.84            780
#> 3052 2013-05-10          89.76            780
#> 3053 2013-05-11          89.59            778
#> 3054 2013-05-12          89.49            777
#> 3055 2013-05-13          89.32            776
#> 3056 2013-05-14          89.19            775
#> 3057 2013-05-15          89.24            775
#> 3058 2013-05-16          89.16            774
#> 3059 2013-05-17          88.99            773
#> 3060 2013-05-18          88.83            772
#> 3061 2013-05-19          88.67            770
#> 3062 2013-05-20          88.50            769
#> 3063 2013-05-21          88.27            767
#> 3064 2013-05-22          88.03            765
#> 3065 2013-05-23          87.85            763
#> 3066 2013-05-24          87.62            761
#> 3067 2013-05-25          87.22            758
#> 3068 2013-05-26          86.97            755
#> 3069 2013-05-27          86.76            754
#> 3070 2013-05-28          86.50            751
#> 3071 2013-05-29          86.31            750
#> 3072 2013-05-30          86.05            747
#> 3073 2013-05-31          85.76            745
#> 3074 2013-06-01          85.50            743
#> 3075 2013-06-02          85.20            740
#> 3076 2013-06-03          84.96            738
#> 3077 2013-06-04          84.82            737
#> 3078 2013-06-05          84.59            735
#> 3079 2013-06-06          84.32            732
#> 3080 2013-06-07          84.11            731
#> 3081 2013-06-08          83.99            730
#> 3082 2013-06-09          83.70            727
#> 3083 2013-06-10          83.41            725
#> 3084 2013-06-11          83.08            722
#> 3085 2013-06-12          82.84            720
#> 3086 2013-06-13          82.78            719
#> 3087 2013-06-14          82.59            717
#> 3088 2013-06-15          83.48            725
#> 3089 2013-06-16          83.62            726
#> 3090 2013-06-17          83.74            727
#> 3091 2013-06-18          83.48            725
#> 3092 2013-06-19          83.19            723
#> 3093 2013-06-20          82.80            719
#> 3094 2013-06-21          82.64            718
#> 3095 2013-06-22          82.37            716
#> 3096 2013-06-23          82.06            713
#> 3097 2013-06-24          81.81            711
#> 3098 2013-06-25          81.56            709
#> 3099 2013-06-26          81.17            705
#> 3100 2013-06-27          80.82            702
#> 3101 2013-06-28          80.57            700
#> 3102 2013-06-29          80.15            696
#> 3103 2013-06-30          79.81            693
#> 3104 2013-07-01          79.66            692
#> 3105 2013-07-02          79.27            689
#> 3106 2013-07-03          78.92            686
#> 3107 2013-07-04          78.72            684
#> 3108 2013-07-05          78.39            681
#> 3109 2013-07-06          78.07            678
#> 3110 2013-07-07          77.77            676
#> 3111 2013-07-08          77.41            672
#> 3112 2013-07-09          77.00            669
#> 3113 2013-07-10          76.63            666
#> 3114 2013-07-11          76.33            663
#> 3115 2013-07-12          76.04            661
#> 3116 2013-07-13          75.60            657
#> 3117 2013-07-14          75.32            654
#> 3118 2013-07-15          74.87            650
#> 3119 2013-07-16          74.63            648
#> 3120 2013-07-17          74.22            645
#> 3121 2013-07-18          73.86            642
#> 3122 2013-07-19          73.53            639
#> 3123 2013-07-20          73.26            636
#> 3124 2013-07-21          72.91            633
#> 3125 2013-07-22          72.64            631
#> 3126 2013-07-23          72.16            627
#> 3127 2013-07-24          71.84            624
#> 3128 2013-07-25          71.63            622
#> 3129 2013-07-26          71.28            619
#> 3130 2013-07-27          70.91            616
#> 3131 2013-07-28          70.69            614
#> 3132 2013-07-29          70.29            611
#> 3133 2013-07-30          70.05            609
#> 3134 2013-07-31          69.75            606
#> 3135 2013-08-01          69.52            604
#> 3136 2013-08-02          69.15            601
#> 3137 2013-08-03          68.90            599
#> 3138 2013-08-04          68.61            596
#> 3139 2013-08-05          68.21            593
#> 3140 2013-08-06          67.86            590
#> 3141 2013-08-07          67.44            586
#> 3142 2013-08-08          67.10            583
#> 3143 2013-08-09          66.86            581
#> 3144 2013-08-10          66.56            578
#> 3145 2013-08-11          66.19            575
#> 3146 2013-08-12          65.89            572
#> 3147 2013-08-13          65.48            569
#> 3148 2013-08-14          64.97            564
#> 3149 2013-08-15          64.77            563
#> 3150 2013-08-16          64.39            559
#> 3151 2013-08-17          64.07            557
#> 3152 2013-08-18          63.56            552
#> 3153 2013-08-19          63.20            549
#> 3154 2013-08-20          63.00            547
#> 3155 2013-08-21          62.61            544
#> 3156 2013-08-22          62.23            541
#> 3157 2013-08-23          61.90            538
#> 3158 2013-08-24          61.56            535
#> 3159 2013-08-25          61.21            532
#> 3160 2013-08-26          60.83            528
#> 3161 2013-08-27          60.47            525
#> 3162 2013-08-28          60.16            523
#> 3163 2013-08-29          59.87            520
#> 3164 2013-08-30          59.61            518
#> 3165 2013-08-31          59.11            513
#> 3166 2013-09-01          58.68            510
#> 3167 2013-09-02          58.32            507
#> 3168 2013-09-03          57.99            504
#> 3169 2013-09-04          57.85            503
#> 3170 2013-09-05          57.49            499
#> 3171 2013-09-06          57.11            496
#> 3172 2013-09-07          56.86            494
#> 3173 2013-09-08          56.55            491
#> 3174 2013-09-09          56.29            489
#> 3175 2013-09-10          55.90            486
#> 3176 2013-09-11          55.62            483
#> 3177 2013-09-12          55.38            481
#> 3178 2013-09-13          55.13            479
#> 3179 2013-09-14          54.94            477
#> 3180 2013-09-15          54.62            474
#> 3181 2013-09-16          54.26            471
#> 3182 2013-09-17          53.99            469
#> 3183 2013-09-18          53.67            466
#> 3184 2013-09-19          53.36            463
#> 3185 2013-09-20          53.16            462
#> 3186 2013-09-21          52.82            459
#> 3187 2013-09-22          52.52            456
#> 3188 2013-09-23          52.24            454
#> 3189 2013-09-24          51.92            451
#> 3190 2013-09-25          51.62            448
#> 3191 2013-09-26          51.40            446
#> 3192 2013-09-27          51.07            444
#> 3193 2013-09-28          50.72            441
#> 3194 2013-09-29          50.52            439
#> 3195 2013-09-30          50.13            435
#> 3196 2013-10-01          49.80            433
#> 3197 2013-10-02          49.68            432
#> 3198 2013-10-03          49.63            431
#> 3199 2013-10-04          49.48            430
#> 3200 2013-10-05          49.25            428
#> 3201 2013-10-06          48.93            425
#> 3202 2013-10-07          48.61            422
#> 3203 2013-10-08          48.36            420
#> 3204 2013-10-09          48.11            418
#> 3205 2013-10-10          47.95            417
#> 3206 2013-10-11          47.70            414
#> 3207 2013-10-12          47.38            412
#> 3208 2013-10-13          47.22            410
#> 3209 2013-10-14          46.94            408
#> 3210 2013-10-15          46.51            404
#> 3211 2013-10-16          46.16            401
#> 3212 2013-10-17          45.93            399
#> 3213 2013-10-18          46.59            405
#> 3214 2013-10-19          46.69            406
#> 3215 2013-10-20          46.47            404
#> 3216 2013-10-21          46.29            402
#> 3217 2013-10-22          46.02            400
#> 3218 2013-10-23          45.80            398
#> 3219 2013-10-24          45.58            396
#> 3220 2013-10-25          45.29            393
#> 3221 2013-10-26          45.09            392
#> 3222 2013-10-27          44.79            389
#> 3223 2013-10-28          44.49            387
#> 3224 2013-10-29          44.31            385
#> 3225 2013-10-30          44.14            383
#> 3226 2013-10-31          43.96            382
#> 3227 2013-11-01          43.82            381
#> 3228 2013-11-02          43.61            379
#> 3229 2013-11-03          43.49            378
#> 3230 2013-11-04          43.30            376
#> 3231 2013-11-05          43.07            374
#> 3232 2013-11-06          42.88            372
#> 3233 2013-11-07          42.76            371
#> 3234 2013-11-08          42.60            370
#> 3235 2013-11-09          42.37            368
#> 3236 2013-11-10          42.27            367
#> 3237 2013-11-11          42.01            365
#> 3238 2013-11-12          41.79            363
#> 3239 2013-11-13          41.53            361
#> 3240 2013-11-14          41.41            360
#> 3241 2013-11-15          41.12            357
#> 3242 2013-11-16          40.96            356
#> 3243 2013-11-17          40.65            353
#> 3244 2013-11-18          40.39            351
#> 3245 2013-11-19          40.23            349
#> 3246 2013-11-20          39.96            347
#> 3247 2013-11-21          39.81            346
#> 3248 2013-11-22          39.67            345
#> 3249 2013-11-23          39.52            343
#> 3250 2013-11-24          39.40            342
#> 3251 2013-11-25          39.12            340
#> 3252 2013-11-26          39.16            340
#> 3253 2013-11-27          39.13            340
#> 3254 2013-11-28          40.15            349
#> 3255 2013-11-29          40.17            349
#> 3256 2013-11-30          40.02            348
#> 3257 2013-12-01          39.85            346
#> 3258 2013-12-02          39.81            346
#> 3259 2013-12-03          39.74            345
#> 3260 2013-12-04          39.55            344
#> 3261 2013-12-05          39.37            342
#> 3262 2013-12-06          39.17            340
#> 3263 2013-12-07          39.15            340
#> 3264 2013-12-08          38.96            338
#> 3265 2013-12-09          38.78            337
#> 3266 2013-12-10          38.63            336
#> 3267 2013-12-11          38.71            336
#> 3268 2013-12-12          38.62            336
#> 3269 2013-12-13          38.55            335
#> 3270 2013-12-14          38.54            335
#> 3271 2013-12-15          38.49            334
#> 3272 2013-12-16          38.39            333
#> 3273 2013-12-17          38.41            334
#> 3274 2013-12-18          38.38            333
#> 3275 2013-12-19          38.41            334
#> 3276 2013-12-20          38.26            332
#> 3277 2013-12-21          38.08            331
#> 3278 2013-12-22          38.01            330
#> 3279 2013-12-23          37.78            328
#> 3280 2013-12-24          37.55            326
#> 3281 2013-12-25          37.40            325
#> 3282 2013-12-26          37.21            323
#> 3283 2013-12-27          37.07            322
#> 3284 2013-12-28          36.94            321
#> 3285 2013-12-29          36.72            319
#> 3286 2013-12-30          36.56            318
#> 3287 2013-12-31          36.41            316
#> 3288 2014-01-01          36.25            315
#> 3289 2014-01-02          36.06            313
#> 3290 2014-01-03          35.89            312
#> 3291 2014-01-04          35.81            311
#> 3292 2014-01-05          35.53            309
#> 3293 2014-01-06          35.44            308
#> 3294 2014-01-07          35.23            306
#> 3295 2014-01-08          35.04            304
#> 3296 2014-01-09          34.89            303
#> 3297 2014-01-10          34.72            302
#> 3298 2014-01-11          34.64            301
#> 3299 2014-01-12          34.53            300
#> 3300 2014-01-13          34.29            298
#> 3301 2014-01-14          34.11            296
#> 3302 2014-01-15          33.93            295
#> 3303 2014-01-16          33.73            293
#> 3304 2014-01-17          33.77            293
#> 3305 2014-01-18          33.53            291
#> 3306 2014-01-19          33.39            290
#> 3307 2014-01-20          33.19            288
#> 3308 2014-01-21          33.05            287
#> 3309 2014-01-22          32.97            286
#> 3310 2014-01-23          32.91            286
#> 3311 2014-01-24          32.77            285
#> 3312 2014-01-25          32.66            284
#> 3313 2014-01-26          32.67            284
#> 3314 2014-01-27          32.66            284
#> 3315 2014-01-28          32.55            283
#> 3316 2014-01-29          32.48            282
#> 3317 2014-01-30          33.22            289
#> 3318 2014-01-31          33.29            289
#> 3319 2014-02-01          33.12            288
#> 3320 2014-02-02          33.03            287
#> 3321 2014-02-03          32.89            286
#> 3322 2014-02-04          32.76            285
#> 3323 2014-02-05          32.56            283
#> 3324 2014-02-06          32.36            281
#> 3325 2014-02-07          32.21            280
#> 3326 2014-02-08          32.05            278
#> 3327 2014-02-09          31.81            276
#> 3328 2014-02-10          31.62            275
#> 3329 2014-02-11          31.49            274
#> 3330 2014-02-12          31.30            272
#> 3331 2014-02-13          31.13            270
#> 3332 2014-02-14          31.02            269
#> 3333 2014-02-15          31.00            269
#> 3334 2014-02-16          30.87            268
#> 3335 2014-02-17          30.72            267
#> 3336 2014-02-18          30.59            266
#> 3337 2014-02-19          30.43            264
#> 3338 2014-02-20          30.34            264
#> 3339 2014-02-21          30.16            262
#> 3340 2014-02-22          29.99            260
#> 3341 2014-02-23          29.84            259
#> 3342 2014-02-24          29.87            259
#> 3343 2014-02-25          29.89            260
#> 3344 2014-02-26          29.76            259
#> 3345 2014-02-27          29.67            258
#> 3346 2014-02-28          29.51            256
#> 3347 2014-03-01          29.43            256
#> 3348 2014-03-02          29.35            255
#> 3349 2014-03-03          29.21            254
#> 3350 2014-03-04          29.10            253
#> 3351 2014-03-05          29.00            252
#> 3352 2014-03-06          28.89            251
#> 3353 2014-03-07          28.83            250
#> 3354 2014-03-08          28.63            249
#> 3355 2014-03-09          28.82            250
#> 3356 2014-03-10          29.16            253
#> 3357 2014-03-11          32.59            283
#> 3358 2014-03-12          34.85            303
#> 3359 2014-03-13          35.40            308
#> 3360 2014-03-14          35.64            310
#> 3361 2014-03-15          35.69            310
#> 3362 2014-03-16          35.76            311
#> 3363 2014-03-17          35.82            311
#> 3364 2014-03-18          35.76            311
#> 3365 2014-03-19          35.66            310
#> 3366 2014-03-20          35.75            311
#> 3367 2014-03-21          35.78            311
#> 3368 2014-03-22          35.79            311
#> 3369 2014-03-23          35.68            310
#> 3370 2014-03-24          35.60            309
#> 3371 2014-03-25          35.46            308
#> 3372 2014-03-26          35.34            307
#> 3373 2014-03-27          35.27            306
#> 3374 2014-03-28          35.17            305
#> 3375 2014-03-29          35.16            305
#> 3376 2014-03-30          35.05            304
#> 3377 2014-03-31          34.94            304
#> 3378 2014-04-01          34.82            303
#> 3379 2014-04-02          34.60            301
#> 3380 2014-04-03          34.50            300
#> 3381 2014-04-04          34.50            300
#> 3382 2014-04-05          34.29            298
#> 3383 2014-04-06          34.11            296
#> 3384 2014-04-07          34.07            296
#> 3385 2014-04-08          33.83            294
#> 3386 2014-04-09          33.68            293
#> 3387 2014-04-10          33.48            291
#> 3388 2014-04-11          33.56            292
#> 3389 2014-04-12          33.39            290
#> 3390 2014-04-13          33.25            289
#> 3391 2014-04-14          33.13            288
#> 3392 2014-04-15          32.95            286
#> 3393 2014-04-16          32.75            284
#> 3394 2014-04-17          32.59            283
#> 3395 2014-04-18          32.49            282
#> 3396 2014-04-19          32.24            280
#> 3397 2014-04-20          32.01            278
#> 3398 2014-04-21          31.88            277
#> 3399 2014-04-22          31.75            276
#> 3400 2014-04-23          31.47            273
#> 3401 2014-04-24          31.37            273
#> 3402 2014-04-25          31.14            271
#> 3403 2014-04-26          30.91            268
#> 3404 2014-04-27          30.70            267
#> 3405 2014-04-28          30.66            266
#> 3406 2014-04-29          30.52            265
#> 3407 2014-04-30          30.22            263
#> 3408 2014-05-01          30.24            263
#> 3409 2014-05-02          30.09            261
#> 3410 2014-05-03          29.95            260
#> 3411 2014-05-04          29.78            259
#> 3412 2014-05-05          29.63            257
#> 3413 2014-05-06          29.56            257
#> 3414 2014-05-07          29.42            256
#> 3415 2014-05-08          29.24            254
#> 3416 2014-05-09          29.12            253
#> 3417 2014-05-10          29.71            258
#> 3418 2014-05-11          30.17            262
#> 3419 2014-05-12          30.26            263
#> 3420 2014-05-13          30.27            263
#> 3421 2014-05-14          30.17            262
#> 3422 2014-05-15          30.03            261
#> 3423 2014-05-16          29.90            260
#> 3424 2014-05-17          29.80            259
#> 3425 2014-05-18          29.58            257
#> 3426 2014-05-19          29.37            255
#> 3427 2014-05-20          29.23            254
#> 3428 2014-05-21          29.04            252
#> 3429 2014-05-22          28.86            251
#> 3430 2014-05-23          28.60            248
#> 3431 2014-05-24          28.36            246
#> 3432 2014-05-25          28.14            244
#> 3433 2014-05-26          28.00            243
#> 3434 2014-05-27          27.77            241
#> 3435 2014-05-28          27.52            239
#> 3436 2014-05-29          27.32            237
#> 3437 2014-05-30          27.08            235
#> 3438 2014-05-31          26.89            234
#> 3439 2014-06-01          26.76            232
#> 3440 2014-06-02          26.74            232
#> 3441 2014-06-03          26.62            231
#> 3442 2014-06-04          26.44            230
#> 3443 2014-06-05          26.44            230
#> 3444 2014-06-06          27.87            242
#> 3445 2014-06-07          28.16            245
#> 3446 2014-06-08          28.14            244
#> 3447 2014-06-09          28.15            245
#> 3448 2014-06-10          27.97            243
#> 3449 2014-06-11          27.80            242
#> 3450 2014-06-12          27.67            240
#> 3451 2014-06-13          27.36            238
#> 3452 2014-06-14          27.24            237
#> 3453 2014-06-15          26.98            234
#> 3454 2014-06-16          26.72            232
#> 3455 2014-06-17          26.69            232
#> 3456 2014-06-18          26.53            230
#> 3457 2014-06-19          26.36            229
#> 3458 2014-06-20          26.30            228
#> 3459 2014-06-21          26.09            227
#> 3460 2014-06-22          26.03            226
#> 3461 2014-06-23          25.80            224
#> 3462 2014-06-24          25.69            223
#> 3463 2014-06-25          25.38            220
#> 3464 2014-06-26          25.11            218
#> 3465 2014-06-27          24.71            215
#> 3466 2014-06-28          24.29            211
#> 3467 2014-06-29          24.13            210
#> 3468 2014-06-30          23.87            207
#> 3469 2014-07-01          23.71            206
#> 3470 2014-07-02          23.56            205
#> 3471 2014-07-03          23.28            202
#> 3472 2014-07-04          23.09            201
#> 3473 2014-07-05          22.97            200
#> 3474 2014-07-06          22.71            197
#> 3475 2014-07-07          22.53            196
#> 3476 2014-07-08          22.31            194
#> 3477 2014-07-09          22.18            193
#> 3478 2014-07-10          21.88            190
#> 3479 2014-07-11          21.68            188
#> 3480 2014-07-12          21.43            186
#> 3481 2014-07-13          21.34            185
#> 3482 2014-07-14          21.09            183
#> 3483 2014-07-15          20.92            182
#> 3484 2014-07-16          20.71            180
#> 3485 2014-07-17          20.55            179
#> 3486 2014-07-18          20.34            177
#> 3487 2014-07-19          20.19            175
#> 3488 2014-07-20          20.20            176
#> 3489 2014-07-21          20.08            174
#> 3490 2014-07-22          20.24            176
#> 3491 2014-07-23          20.04            174
#> 3492 2014-07-24          19.87            173
#> 3493 2014-07-25          19.74            171
#> 3494 2014-07-26          19.64            171
#> 3495 2014-07-27          19.47            169
#> 3496 2014-07-28          19.34            168
#> 3497 2014-07-29          19.22            167
#> 3498 2014-07-30          19.09            166
#> 3499 2014-07-31          18.94            165
#> 3500 2014-08-01          18.78            163
#> 3501 2014-08-02          18.59            161
#> 3502 2014-08-03          18.62            162
#> 3503 2014-08-04          18.76            163
#> 3504 2014-08-05          18.69            162
#> 3505 2014-08-06          18.48            161
#> 3506 2014-08-07          18.25            159
#> 3507 2014-08-08          18.56            161
#> 3508 2014-08-09          18.59            161
#> 3509 2014-08-10          18.61            162
#> 3510 2014-08-11          18.57            161
#> 3511 2014-08-12          18.50            161
#> 3512 2014-08-13          18.41            160
#> 3513 2014-08-14          18.17            158
#> 3514 2014-08-15          17.99            156
#> 3515 2014-08-16          17.73            154
#> 3516 2014-08-17          17.63            153
#> 3517 2014-08-18          17.60            153
#> 3518 2014-08-19          17.38            151
#> 3519 2014-08-20          17.24            150
#> 3520 2014-08-21          17.14            149
#> 3521 2014-08-22          16.98            147
#> 3522 2014-08-23          16.93            147
#> 3523 2014-08-24          16.73            145
#> 3524 2014-08-25          16.65            145
#> 3525 2014-08-26          16.41            143
#> 3526 2014-08-27          16.31            142
#> 3527 2014-08-28          16.16            140
#> 3528 2014-08-29          15.97            139
#> 3529 2014-08-30          15.81            137
#> 3530 2014-08-31          15.68            136
#> 3531 2014-09-01          15.51            135
#> 3532 2014-09-02          15.43            134
#> 3533 2014-09-03          15.30            133
#> 3534 2014-09-04          15.24            132
#> 3535 2014-09-05          15.15            132
#> 3536 2014-09-06          15.05            131
#> 3537 2014-09-07          15.38            134
#> 3538 2014-09-08          15.35            133
#> 3539 2014-09-09          15.39            134
#> 3540 2014-09-10          15.27            133
#> 3541 2014-09-11          15.11            131
#> 3542 2014-09-12          14.96            130
#> 3543 2014-09-13          14.87            129
#> 3544 2014-09-14          14.71            128
#> 3545 2014-09-15          14.58            127
#> 3546 2014-09-16          14.46            126
#> 3547 2014-09-17          14.48            126
#> 3548 2014-09-18          15.33            133
#> 3549 2014-09-19          17.37            151
#> 3550 2014-09-20          17.91            156
#> 3551 2014-09-21          17.98            156
#> 3552 2014-09-22          17.93            156
#> 3553 2014-09-23          17.86            155
#> 3554 2014-09-24          17.99            156
#> 3555 2014-09-25          18.01            156
#> 3556 2014-09-26          17.99            156
#> 3557 2014-09-27          18.17            158
#> 3558 2014-09-28          20.42            177
#> 3559 2014-09-29          22.10            192
#> 3560 2014-09-30          22.59            196
#> 3561 2014-10-01          22.72            197
#> 3562 2014-10-02          22.67            197
#> 3563 2014-10-03          22.52            196
#> 3564 2014-10-04          22.45            195
#> 3565 2014-10-05          22.34            194
#> 3566 2014-10-06          22.42            195
#> 3567 2014-10-07          22.28            194
#> 3568 2014-10-08          22.15            192
#> 3569 2014-10-09          22.07            192
#> 3570 2014-10-10          21.97            191
#> 3571 2014-10-11          21.93            190
#> 3572 2014-10-12          21.90            190
#> 3573 2014-10-13          21.83            190
#> 3574 2014-10-14          21.74            189
#> 3575 2014-10-15          21.70            189
#> 3576 2014-10-16          21.58            187
#> 3577 2014-10-17          21.53            187
#> 3578 2014-10-18          21.58            187
#> 3579 2014-10-19          21.51            187
#> 3580 2014-10-20          21.43            186
#> 3581 2014-10-21          21.39            186
#> 3582 2014-10-22          21.31            185
#> 3583 2014-10-23          21.17            184
#> 3584 2014-10-24          21.13            184
#> 3585 2014-10-25          21.87            190
#> 3586 2014-10-26          24.32            211
#> 3587 2014-10-27          27.36            238
#> 3588 2014-10-28          28.74            250
#> 3589 2014-10-29          29.61            257
#> 3590 2014-10-30          30.42            264
#> 3591 2014-10-31          32.51            282
#> 3592 2014-11-01          34.41            299
#> 3593 2014-11-02          35.17            306
#> 3594 2014-11-03          35.59            309
#> 3595 2014-11-04          35.93            312
#> 3596 2014-11-05          36.08            313
#> 3597 2014-11-06          36.42            316
#> 3598 2014-11-07          36.49            317
#> 3599 2014-11-08          36.44            317
#> 3600 2014-11-09          36.37            316
#> 3601 2014-11-10          36.40            316
#> 3602 2014-11-11          36.40            316
#> 3603 2014-11-12          36.42            316
#> 3604 2014-11-13          36.47            317
#> 3605 2014-11-14          36.57            318
#> 3606 2014-11-15          36.78            320
#> 3607 2014-11-16          36.91            321
#> 3608 2014-11-17          36.95            321
#> 3609 2014-11-18          36.98            321
#> 3610 2014-11-19          37.05            322
#> 3611 2014-11-20          37.41            325
#> 3612 2014-11-21          37.76            328
#> 3613 2014-11-22          38.12            331
#> 3614 2014-11-23          38.21            332
#> 3615 2014-11-24          38.49            334
#> 3616 2014-11-25          39.40            342
#> 3617 2014-11-26          41.25            358
#> 3618 2014-11-27          42.98            373
#> 3619 2014-11-28          43.65            379
#> 3620 2014-11-29          44.22            384
#> 3621 2014-11-30          44.52            387
#> 3622 2014-12-01          45.26            393
#> 3623 2014-12-02          45.97            399
#> 3624 2014-12-03          46.42            403
#> 3625 2014-12-04          46.83            407
#> 3626 2014-12-05          47.36            411
#> 3627 2014-12-06          47.67            414
#> 3628 2014-12-07          47.92            416
#> 3629 2014-12-08          48.37            420
#> 3630 2014-12-09          48.98            425
#> 3631 2014-12-10          49.37            429
#> 3632 2014-12-11          49.70            432
#> 3633 2014-12-12          50.10            435
#> 3634 2014-12-13          50.93            442
#> 3635 2014-12-14          51.41            447
#> 3636 2014-12-15          51.98            452
#> 3637 2014-12-16          52.29            454
#> 3638 2014-12-17          52.49            456
#> 3639 2014-12-18          52.94            460
#> 3640 2014-12-19          53.43            464
#> 3641 2014-12-20          53.73            467
#> 3642 2014-12-21          53.88            468
#> 3643 2014-12-22          54.46            473
#> 3644 2014-12-23          54.70            475
#> 3645 2014-12-24          54.89            477
#> 3646 2014-12-25          55.06            478
#> 3647 2014-12-26          55.30            480
#> 3648 2014-12-27          55.66            484
#> 3649 2014-12-28          56.63            492
#> 3650 2014-12-29          56.88            494
#> 3651 2014-12-30          59.58            518
#> 3652 2014-12-31          60.78            528
#> 3653 2015-01-01          66.71            580
#> 3654 2015-01-02          69.30            602
#> 3655 2015-01-03          70.02            608
#> 3656 2015-01-04          70.52            613
#> 3657 2015-01-05          72.04            626
#> 3658 2015-01-06          73.15            635
#> 3659 2015-01-07          74.03            643
#> 3660 2015-01-08          74.56            648
#> 3661 2015-01-09          74.75            649
#> 3662 2015-01-10          74.84            650
#> 3663 2015-01-11          75.04            652
#> 3664 2015-01-12          76.03            660
#> 3665 2015-01-13          81.26            706
#> 3666 2015-01-14          82.85            720
#> 3667 2015-01-15          83.45            725
#> 3668 2015-01-16          83.97            729
#> 3669 2015-01-17          84.29            732
#> 3670 2015-01-18          84.36            733
#> 3671 2015-01-19          84.50            734
#> 3672 2015-01-20          84.28            732
#> 3673 2015-01-21          84.57            735
#> 3674 2015-01-22          84.62            735
#> 3675 2015-01-23          84.62            735
#> 3676 2015-01-24          84.69            736
#> 3677 2015-01-25          84.71            736
#> 3678 2015-01-26          85.06            739
#> 3679 2015-01-27          85.13            739
#> 3680 2015-01-28          85.65            744
#> 3681 2015-01-29          86.24            749
#> 3682 2015-01-30          86.36            750
#> 3683 2015-01-31          86.24            749
#> 3684 2015-02-01          86.52            752
#> 3685 2015-02-02          86.67            753
#> 3686 2015-02-03          88.10            765
#> 3687 2015-02-04          89.73            779
#> 3688 2015-02-05          89.91            781
#> 3689 2015-02-06          89.85            780
#> 3690 2015-02-07          89.90            781
#> 3691 2015-02-08          90.00            782
#> 3692 2015-02-09          90.21            784
#> 3693 2015-02-10          90.43            786
#> 3694 2015-02-11          91.15            792
#> 3695 2015-02-12          91.64            796
#> 3696 2015-02-13          92.90            807
#> 3697 2015-02-14          93.68            814
#> 3698 2015-02-15          93.91            816
#> 3699 2015-02-16          94.33            819
#> 3700 2015-02-17          94.30            819
#> 3701 2015-02-18          94.14            818
#> 3702 2015-02-19          93.53            812
#> 3703 2015-02-20          93.39            811
#> 3704 2015-02-21          93.95            816
#> 3705 2015-02-22          95.12            826
#> 3706 2015-02-23          95.59            830
#> 3707 2015-02-24          96.28            836
#> 3708 2015-02-25          96.44            838
#> 3709 2015-02-26          96.19            836
#> 3710 2015-02-27          96.33            837
#> 3711 2015-02-28          96.33            837
#> 3712 2015-03-01          96.25            836
#> 3713 2015-03-02          95.90            833
#> 3714 2015-03-03          95.64            831
#> 3715 2015-03-04          95.66            831
#> 3716 2015-03-05          95.42            829
#> 3717 2015-03-06          95.35            828
#> 3718 2015-03-07          95.15            827
#> 3719 2015-03-08          94.95            825
#> 3720 2015-03-09          94.94            825
#> 3721 2015-03-10          94.88            824
#> 3722 2015-03-11          94.77            823
#> 3723 2015-03-12          94.71            823
#> 3724 2015-03-13          94.61            822
#> 3725 2015-03-14          94.50            821
#> 3726 2015-03-15          94.63            822
#> 3727 2015-03-16          95.08            826
#> 3728 2015-03-17          95.01            825
#> 3729 2015-03-18          94.91            824
#> 3730 2015-03-19          94.82            824
#> 3731 2015-03-20          94.76            823
#> 3732 2015-03-21          94.81            824
#> 3733 2015-03-22          95.01            825
#> 3734 2015-03-23          95.08            826
#> 3735 2015-03-24          95.09            826
#> 3736 2015-03-25          95.05            826
#> 3737 2015-03-26          94.99            825
#> 3738 2015-03-27          94.96            825
#> 3739 2015-03-28          95.01            825
#> 3740 2015-03-29          94.97            825
#> 3741 2015-03-30          94.90            824
#> 3742 2015-03-31          94.75            823
#> 3743 2015-04-01          94.71            823
#> 3744 2015-04-02          94.74            823
#> 3745 2015-04-03          94.76            823
#> 3746 2015-04-04          94.69            823
#> 3747 2015-04-05          94.71            823
#> 3748 2015-04-06          94.60            822
#> 3749 2015-04-07          95.50            830
#> 3750 2015-04-08          95.50            830
#> 3751 2015-04-09          95.48            829
#> 3752 2015-04-10          96.68            840
#> 3753 2015-04-11          97.20            844
#> 3754 2015-04-12          97.34            846
#> 3755 2015-04-13          97.36            846
#> 3756 2015-04-14          97.33            845
#> 3757 2015-04-15          97.32            845
#> 3758 2015-04-16          97.24            845
#> 3759 2015-04-17          97.19            844
#> 3760 2015-04-18          97.18            844
#> 3761 2015-04-19          96.91            842
#> 3762 2015-04-20          96.87            842
#> 3763 2015-04-21          96.80            841
#> 3764 2015-04-22          96.50            838
#> 3765 2015-04-23          96.36            837
#> 3766 2015-04-24          96.14            835
#> 3767 2015-04-25          96.01            834
#> 3768 2015-04-26          95.95            834
#> 3769 2015-04-27          95.76            832
#> 3770 2015-04-28          95.57            830
#> 3771 2015-04-29          95.51            830
#> 3772 2015-04-30          95.50            830
#> 3773 2015-05-01          95.38            829
#> 3774 2015-05-02          95.25            827
#> 3775 2015-05-03          95.23            827
#> 3776 2015-05-04          95.19            827
#> 3777 2015-05-05          95.13            826
#> 3778 2015-05-06          95.01            825
#> 3779 2015-05-07          94.85            824
#> 3780 2015-05-08          94.81            824
#> 3781 2015-05-09          95.09            826
#> 3782 2015-05-10          95.10            826
#> 3783 2015-05-11          94.91            825
#> 3784 2015-05-12          94.75            823
#> 3785 2015-05-13          94.65            822
#> 3786 2015-05-14          94.56            821
#> 3787 2015-05-15          94.37            820
#> 3788 2015-05-16          94.23            819
#> 3789 2015-05-17          94.14            818
#> 3790 2015-05-18          93.97            816
#> 3791 2015-05-19          93.88            815
#> 3792 2015-05-20          93.69            814
#> 3793 2015-05-21          93.50            812
#> 3794 2015-05-22          93.25            810
#> 3795 2015-05-23          93.08            809
#> 3796 2015-05-24          92.90            807
#> 3797 2015-05-25          92.70            805
#> 3798 2015-05-26          92.56            804
#> 3799 2015-05-27          92.44            803
#> 3800 2015-05-28          92.64            805
#> 3801 2015-05-29          92.52            804
#> 3802 2015-05-30          92.37            802
#> 3803 2015-05-31          92.26            801
#> 3804 2015-06-01          92.19            801
#> 3805 2015-06-02          91.93            799
#> 3806 2015-06-03          91.70            797
#> 3807 2015-06-04          91.39            794
#> 3808 2015-06-05          91.18            792
#> 3809 2015-06-06          90.91            790
#> 3810 2015-06-07          90.77            789
#> 3811 2015-06-08          90.50            786
#> 3812 2015-06-09          90.30            784
#> 3813 2015-06-10          90.05            782
#> 3814 2015-06-11          89.83            780
#> 3815 2015-06-12          89.56            778
#> 3816 2015-06-13          89.27            775
#> 3817 2015-06-14          88.83            772
#> 3818 2015-06-15          88.52            769
#> 3819 2015-06-16          88.16            766
#> 3820 2015-06-17          87.99            764
#> 3821 2015-06-18          87.67            762
#> 3822 2015-06-19          88.86            772
#> 3823 2015-06-20          88.63            770
#> 3824 2015-06-21          88.45            768
#> 3825 2015-06-22          88.21            766
#> 3826 2015-06-23          87.89            763
#> 3827 2015-06-24          87.70            762
#> 3828 2015-06-25          87.46            760
#> 3829 2015-06-26          87.17            757
#> 3830 2015-06-27          86.91            755
#> 3831 2015-06-28          86.63            752
#> 3832 2015-06-29          86.31            750
#> 3833 2015-06-30          86.10            748
#> 3834 2015-07-01          85.81            745
#> 3835 2015-07-02          85.57            743
#> 3836 2015-07-03          85.28            741
#> 3837 2015-07-04          84.92            738
#> 3838 2015-07-05          84.91            738
#> 3839 2015-07-06          84.71            736
#> 3840 2015-07-07          84.42            733
#> 3841 2015-07-08          84.17            731
#> 3842 2015-07-09          83.86            729
#> 3843 2015-07-10          83.61            726
#> 3844 2015-07-11          83.37            724
#> 3845 2015-07-12          83.16            722
#> 3846 2015-07-13          82.85            720
#> 3847 2015-07-14          82.57            717
#> 3848 2015-07-15          82.35            715
#> 3849 2015-07-16          82.10            713
#> 3850 2015-07-17          81.87            711
#> 3851 2015-07-18          81.65            709
#> 3852 2015-07-19          81.43            707
#> 3853 2015-07-20          81.24            706
#> 3854 2015-07-21          80.99            704
#> 3855 2015-07-22          80.71            701
#> 3856 2015-07-23          80.39            698
#> 3857 2015-07-24          80.11            696
#> 3858 2015-07-25          79.85            694
#> 3859 2015-07-26          79.61            692
#> 3860 2015-07-27          79.37            689
#> 3861 2015-07-28          79.06            687
#> 3862 2015-07-29          78.79            684
#> 3863 2015-07-30          78.57            682
#> 3864 2015-07-31          78.21            679
#> 3865 2015-08-01          77.84            676
#> 3866 2015-08-02          77.53            673
#> 3867 2015-08-03          77.19            670
#> 3868 2015-08-04          76.93            668
#> 3869 2015-08-05          76.63            666
#> 3870 2015-08-06          76.32            663
#> 3871 2015-08-07          76.06            661
#> 3872 2015-08-08          75.68            657
#> 3873 2015-08-09          75.32            654
#> 3874 2015-08-10          75.05            652
#> 3875 2015-08-11          74.74            649
#> 3876 2015-08-12          74.42            646
#> 3877 2015-08-13          74.18            644
#> 3878 2015-08-14          73.87            642
#> 3879 2015-08-15          73.57            639
#> 3880 2015-08-16          73.22            636
#> 3881 2015-08-17          72.93            634
#> 3882 2015-08-18          72.59            631
#> 3883 2015-08-19          72.32            628
#> 3884 2015-08-20          71.95            625
#> 3885 2015-08-21          71.60            622
#> 3886 2015-08-22          71.28            619
#> 3887 2015-08-23          71.24            619
#> 3888 2015-08-24          71.05            617
#> 3889 2015-08-25          70.70            614
#> 3890 2015-08-26          70.42            612
#> 3891 2015-08-27          70.10            609
#> 3892 2015-08-28          69.77            606
#> 3893 2015-08-29          69.56            604
#> 3894 2015-08-30          69.26            602
#> 3895 2015-08-31          68.98            599
#> 3896 2015-09-01          68.61            596
#> 3897 2015-09-02          68.32            593
#> 3898 2015-09-03          68.04            591
#> 3899 2015-09-04          67.72            588
#> 3900 2015-09-05          67.34            585
#> 3901 2015-09-06          67.05            582
#> 3902 2015-09-07          66.72            580
#> 3903 2015-09-08          66.36            576
#> 3904 2015-09-09          65.97            573
#> 3905 2015-09-10          65.64            570
#> 3906 2015-09-11          65.41            568
#> 3907 2015-09-12          65.09            565
#> 3908 2015-09-13          65.53            569
#> 3909 2015-09-14          65.28            567
#> 3910 2015-09-15          65.00            565
#> 3911 2015-09-16          64.79            563
#> 3912 2015-09-17          64.49            560
#> 3913 2015-09-18          64.21            558
#> 3914 2015-09-19          63.97            556
#> 3915 2015-09-20          63.62            553
#> 3916 2015-09-21          63.36            550
#> 3917 2015-09-22          63.07            548
#> 3918 2015-09-23          62.86            546
#> 3919 2015-09-24          62.89            546
#> 3920 2015-09-25          63.12            548
#> 3921 2015-09-26          62.40            542
#> 3922 2015-09-27          62.15            540
#> 3923 2015-09-28          61.90            538
#> 3924 2015-09-29          64.76            563
#> 3925 2015-09-30          66.45            577
#> 3926 2015-10-01          66.81            580
#> 3927 2015-10-02          66.81            580
#> 3928 2015-10-03          66.74            580
#> 3929 2015-10-04          66.63            579
#> 3930 2015-10-05          66.49            578
#> 3931 2015-10-06          66.28            576
#> 3932 2015-10-07          67.08            583
#> 3933 2015-10-08          67.27            584
#> 3934 2015-10-09          67.29            585
#> 3935 2015-10-10          67.19            584
#> 3936 2015-10-11          67.08            583
#> 3937 2015-10-12          67.16            583
#> 3938 2015-10-13          67.30            585
#> 3939 2015-10-14          67.31            585
#> 3940 2015-10-15          67.23            584
#> 3941 2015-10-16          67.09            583
#> 3942 2015-10-17          66.92            581
#> 3943 2015-10-18          66.72            580
#> 3944 2015-10-19          66.54            578
#> 3945 2015-10-20          66.31            576
#> 3946 2015-10-21          66.22            575
#> 3947 2015-10-22          66.10            574
#> 3948 2015-10-23          66.39            577
#> 3949 2015-10-24          68.00            591
#> 3950 2015-10-25          69.40            603
#> 3951 2015-10-26          69.62            605
#> 3952 2015-10-27          69.72            606
#> 3953 2015-10-28          69.76            606
#> 3954 2015-10-29          69.74            606
#> 3955 2015-10-30          69.66            605
#> 3956 2015-10-31          69.57            604
#> 3957 2015-11-01          69.38            603
#> 3958 2015-11-02          69.13            600
#> 3959 2015-11-03          68.93            599
#> 3960 2015-11-04          68.75            597
#> 3961 2015-11-05          68.58            596
#> 3962 2015-11-06          68.41            594
#> 3963 2015-11-07          68.25            593
#> 3964 2015-11-08          68.01            591
#> 3965 2015-11-09          67.79            589
#> 3966 2015-11-10          67.56            587
#> 3967 2015-11-11          67.37            585
#> 3968 2015-11-12          67.15            583
#> 3969 2015-11-13          66.98            582
#> 3970 2015-11-14          66.78            580
#> 3971 2015-11-15          66.57            578
#> 3972 2015-11-16          66.33            576
#> 3973 2015-11-17          66.15            575
#> 3974 2015-11-18          65.89            572
#> 3975 2015-11-19          65.65            570
#> 3976 2015-11-20          65.37            568
#> 3977 2015-11-21          65.06            565
#> 3978 2015-11-22          64.82            563
#> 3979 2015-11-23          64.70            562
#> 3980 2015-11-24          64.50            560
#> 3981 2015-11-25          64.32            559
#> 3982 2015-11-26          64.05            556
#> 3983 2015-11-27          64.10            557
#> 3984 2015-11-28          63.98            556
#> 3985 2015-11-29          64.15            557
#> 3986 2015-11-30          64.08            557
#> 3987 2015-12-01          63.98            556
#> 3988 2015-12-02          63.79            554
#> 3989 2015-12-03          63.62            553
#> 3990 2015-12-04          63.50            552
#> 3991 2015-12-05          63.31            550
#> 3992 2015-12-06          63.10            548
#> 3993 2015-12-07          62.91            546
#> 3994 2015-12-08          62.77            545
#> 3995 2015-12-09          62.58            544
#> 3996 2015-12-10          62.39            542
#> 3997 2015-12-11          62.18            540
#> 3998 2015-12-12          61.96            538
#> 3999 2015-12-13          61.71            536
#> 4000 2015-12-14          61.56            535
#> 4001 2015-12-15          61.40            533
#> 4002 2015-12-16          61.20            532
#> 4003 2015-12-17          60.98            530
#> 4004 2015-12-18          60.92            529
#> 4005 2015-12-19          60.72            527
#> 4006 2015-12-20          60.56            526
#> 4007 2015-12-21          60.24            523
#> 4008 2015-12-22          60.13            522
#> 4009 2015-12-23          59.98            521
#> 4010 2015-12-24          59.76            519
#> 4011 2015-12-25          59.63            518
#> 4012 2015-12-26          59.43            516
#> 4013 2015-12-27          59.18            514
#> 4014 2015-12-28          58.94            512
#> 4015 2015-12-29          58.79            511
#> 4016 2015-12-30          58.62            509
#> 4017 2015-12-31          58.68            510
#> 4018 2016-01-01          58.56            509
#> 4019 2016-01-02          58.40            507
#> 4020 2016-01-03          58.25            506
#> 4021 2016-01-04          58.32            507
#> 4022 2016-01-05          58.69            510
#> 4023 2016-01-06          60.81            528
#> 4024 2016-01-07          61.84            537
#> 4025 2016-01-08          62.96            547
#> 4026 2016-01-09          63.46            551
#> 4027 2016-01-10          63.61            553
#> 4028 2016-01-11          63.88            555
#> 4029 2016-01-12          64.15            557
#> 4030 2016-01-13          65.11            566
#> 4031 2016-01-14          66.31            576
#> 4032 2016-01-15          67.18            584
#> 4033 2016-01-16          67.52            587
#> 4034 2016-01-17          67.68            588
#> 4035 2016-01-18          70.60            613
#> 4036 2016-01-19          71.68            623
#> 4037 2016-01-20          72.23            627
#> 4038 2016-01-21          72.58            631
#> 4039 2016-01-22          72.96            634
#> 4040 2016-01-23          73.19            636
#> 4041 2016-01-24          73.42            638
#> 4042 2016-01-25          73.51            639
#> 4043 2016-01-26          73.65            640
#> 4044 2016-01-27          73.80            641
#> 4045 2016-01-28          73.98            643
#> 4046 2016-01-29          74.69            649
#> 4047 2016-01-30          75.33            654
#> 4048 2016-01-31          75.58            657
#> 4049 2016-02-01          75.76            658
#> 4050 2016-02-02          75.82            659
#> 4051 2016-02-03          75.88            659
#> 4052 2016-02-04          75.90            659
#> 4053 2016-02-05          76.09            661
#> 4054 2016-02-06          81.37            707
#> 4055 2016-02-07          84.21            731
#> 4056 2016-02-08          84.61            735
#> 4057 2016-02-09          84.81            737
#> 4058 2016-02-10          84.94            738
#> 4059 2016-02-11          85.35            741
#> 4060 2016-02-12          86.01            747
#> 4061 2016-02-13          86.42            751
#> 4062 2016-02-14          86.67            753
#> 4063 2016-02-15          86.86            755
#> 4064 2016-02-16          86.90            755
#> 4065 2016-02-17          86.82            754
#> 4066 2016-02-18          86.74            754
#> 4067 2016-02-19          86.84            754
#> 4068 2016-02-20          86.69            753
#> 4069 2016-02-21          86.79            754
#> 4070 2016-02-22          86.68            753
#> 4071 2016-02-23          86.60            752
#> 4072 2016-02-24          86.50            751
#> 4073 2016-02-25          86.79            754
#> 4074 2016-02-26          86.91            755
#> 4075 2016-02-27          86.97            755
#> 4076 2016-02-28          87.03            756
#> 4077 2016-02-29          87.03            756
#> 4078 2016-03-01          87.05            756
#> 4079 2016-03-02          87.02            756
#> 4080 2016-03-03          87.86            763
#> 4081 2016-03-04          88.51            769
#> 4082 2016-03-05          89.02            773
#> 4083 2016-03-06          89.05            774
#> 4084 2016-03-07          89.06            774
#> 4085 2016-03-08          89.07            774
#> 4086 2016-03-09          89.04            773
#> 4087 2016-03-10          88.97            773
#> 4088 2016-03-11          88.83            772
#> 4089 2016-03-12          88.74            771
#> 4090 2016-03-13          88.60            770
#> 4091 2016-03-14          88.52            769
#> 4092 2016-03-15          88.37            768
#> 4093 2016-03-16          88.20            766
#> 4094 2016-03-17          88.04            765
#> 4095 2016-03-18          87.87            763
#> 4096 2016-03-19          87.77            762
#> 4097 2016-03-20          87.64            761
#> 4098 2016-03-21          87.41            759
#> 4099 2016-03-22          87.21            758
#> 4100 2016-03-23          87.16            757
#> 4101 2016-03-24          86.93            755
#> 4102 2016-03-25          86.99            756
#> 4103 2016-03-26          87.35            759
#> 4104 2016-03-27          87.64            761
#> 4105 2016-03-28          87.70            762
#> 4106 2016-03-29          87.65            761
#> 4107 2016-03-30          87.73            762
#> 4108 2016-03-31          87.65            761
#> 4109 2016-04-01          87.56            761
#> 4110 2016-04-02          87.61            761
#> 4111 2016-04-03          87.55            761
#> 4112 2016-04-04          87.50            760
#> 4113 2016-04-05          87.35            759
#> 4114 2016-04-06          87.29            758
#> 4115 2016-04-07          87.19            757
#> 4116 2016-04-08          87.18            757
#> 4117 2016-04-09          87.44            760
#> 4118 2016-04-10          87.12            757
#> 4119 2016-04-11          87.02            756
#> 4120 2016-04-12          86.99            756
#> 4121 2016-04-13          86.86            755
#> 4122 2016-04-14          86.76            754
#> 4123 2016-04-15          86.69            753
#> 4124 2016-04-16          86.57            752
#> 4125 2016-04-17          86.34            750
#> 4126 2016-04-18          86.17            749
#> 4127 2016-04-19          85.99            747
#> 4128 2016-04-20          85.89            746
#> 4129 2016-04-21          85.62            744
#> 4130 2016-04-22          85.31            741
#> 4131 2016-04-23          85.11            739
#> 4132 2016-04-24          84.90            737
#> 4133 2016-04-25          84.81            737
#> 4134 2016-04-26          84.72            736
#> 4135 2016-04-27          84.67            736
#> 4136 2016-04-28          84.56            735
#> 4137 2016-04-29          84.40            733
#> 4138 2016-04-30          84.22            732
#> 4139 2016-05-01          84.02            730
#> 4140 2016-05-02          83.75            728
#> 4141 2016-05-03          83.55            726
#> 4142 2016-05-04          83.53            726
#> 4143 2016-05-05          83.46            725
#> 4144 2016-05-06          83.43            725
#> 4145 2016-05-07          83.29            724
#> 4146 2016-05-08          83.19            723
#> 4147 2016-05-09          83.01            721
#> 4148 2016-05-10          82.84            720
#> 4149 2016-05-11          82.59            717
#> 4150 2016-05-12          82.29            715
#> 4151 2016-05-13          82.19            714
#> 4152 2016-05-14          81.93            712
#> 4153 2016-05-15          81.79            711
#> 4154 2016-05-16          81.50            708
#> 4155 2016-05-17          81.24            706
#> 4156 2016-05-18          81.06            704
#> 4157 2016-05-19          80.77            702
#> 4158 2016-05-20          80.53            700
#> 4159 2016-05-21          80.32            698
#> 4160 2016-05-22          80.15            696
#> 4161 2016-05-23          79.97            695
#> 4162 2016-05-24          79.71            692
#> 4163 2016-05-25          79.44            690
#> 4164 2016-05-26          79.27            689
#> 4165 2016-05-27          79.07            687
#> 4166 2016-05-28          78.91            685
#> 4167 2016-05-29          78.76            684
#> 4168 2016-05-30          78.53            682
#> 4169 2016-05-31          78.28            680
#> 4170 2016-06-01          78.02            678
#> 4171 2016-06-02          77.66            675
#> 4172 2016-06-03          77.36            672
#> 4173 2016-06-04          77.07            670
#> 4174 2016-06-05          77.03            669
#> 4175 2016-06-06          76.82            667
#> 4176 2016-06-07          76.59            665
#> 4177 2016-06-08          76.36            663
#> 4178 2016-06-09          76.20            662
#> 4179 2016-06-10          75.95            660
#> 4180 2016-06-11          75.78            658
#> 4181 2016-06-12          75.60            657
#> 4182 2016-06-13          75.38            655
#> 4183 2016-06-14          75.13            653
#> 4184 2016-06-15          75.15            653
#> 4185 2016-06-16          74.93            651
#> 4186 2016-06-17          74.84            650
#> 4187 2016-06-18          74.67            649
#> 4188 2016-06-19          74.45            647
#> 4189 2016-06-20          74.16            644
#> 4190 2016-06-21          73.95            642
#> 4191 2016-06-22          73.70            640
#> 4192 2016-06-23          73.41            638
#> 4193 2016-06-24          73.11            635
#> 4194 2016-06-25          72.79            632
#> 4195 2016-06-26          72.50            630
#> 4196 2016-06-27          72.24            628
#> 4197 2016-06-28          71.92            625
#> 4198 2016-06-29          71.74            623
#> 4199 2016-06-30          71.63            622
#> 4200 2016-07-01          71.45            621
#> 4201 2016-07-02          71.31            619
#> 4202 2016-07-03          71.05            617
#> 4203 2016-07-04          70.76            615
#> 4204 2016-07-05          70.57            613
#> 4205 2016-07-06          70.44            612
#> 4206 2016-07-07          70.22            610
#> 4207 2016-07-08          69.97            608
#> 4208 2016-07-09          69.66            605
#> 4209 2016-07-10          69.34            602
#> 4210 2016-07-11          68.99            599
#> 4211 2016-07-12          68.58            596
#> 4212 2016-07-13          68.21            593
#> 4213 2016-07-14          67.86            590
#> 4214 2016-07-15          67.45            586
#> 4215 2016-07-16          67.09            583
#> 4216 2016-07-17          66.73            580
#> 4217 2016-07-18          66.34            576
#> 4218 2016-07-19          66.01            573
#> 4219 2016-07-20          65.68            571
#> 4220 2016-07-21          65.38            568
#> 4221 2016-07-22          65.05            565
#> 4222 2016-07-23          64.70            562
#> 4223 2016-07-24          64.43            560
#> 4224 2016-07-25          64.01            556
#> 4225 2016-07-26          63.74            554
#> 4226 2016-07-27          63.44            551
#> 4227 2016-07-28          63.08            548
#> 4228 2016-07-29          62.71            545
#> 4229 2016-07-30          62.37            542
#> 4230 2016-07-31          62.10            539
#> 4231 2016-08-01          61.72            536
#> 4232 2016-08-02          61.33            533
#> 4233 2016-08-03          61.02            530
#> 4234 2016-08-04          60.75            528
#> 4235 2016-08-05          60.52            526
#> 4236 2016-08-06          60.13            522
#> 4237 2016-08-07          59.79            519
#> 4238 2016-08-08          59.38            516
#> 4239 2016-08-09          58.96            512
#> 4240 2016-08-10          58.53            508
#> 4241 2016-08-11          58.19            505
#> 4242 2016-08-12          57.91            503
#> 4243 2016-08-13          57.53            500
#> 4244 2016-08-14          57.14            496
#> 4245 2016-08-15          56.88            494
#> 4246 2016-08-16          56.53            491
#> 4247 2016-08-17          56.18            488
#> 4248 2016-08-18          55.95            486
#> 4249 2016-08-19          55.63            483
#> 4250 2016-08-20          55.35            481
#> 4251 2016-08-21          55.09            479
#> 4252 2016-08-22          54.81            476
#> 4253 2016-08-23          54.57            474
#> 4254 2016-08-24          54.29            472
#> 4255 2016-08-25          54.11            470
#> 4256 2016-08-26          54.02            469
#> 4257 2016-08-27          53.81            467
#> 4258 2016-08-28          53.57            465
#> 4259 2016-08-29          53.33            463
#> 4260 2016-08-30          53.05            461
#> 4261 2016-08-31          52.78            459
#> 4262 2016-09-01          52.54            456
#> 4263 2016-09-02          52.22            454
#> 4264 2016-09-03          51.93            451
#> 4265 2016-09-04          51.67            449
#> 4266 2016-09-05          51.37            446
#> 4267 2016-09-06          51.09            444
#> 4268 2016-09-07          50.83            442
#> 4269 2016-09-08          50.57            439
#> 4270 2016-09-09          50.27            437
#> 4271 2016-09-10          50.05            435
#> 4272 2016-09-11          49.64            431
#> 4273 2016-09-12          49.28            428
#> 4274 2016-09-13          49.08            426
#> 4275 2016-09-14          48.74            423
#> 4276 2016-09-15          48.54            422
#> 4277 2016-09-16          48.21            419
#> 4278 2016-09-17          47.89            416
#> 4279 2016-09-18          47.69            414
#> 4280 2016-09-19          47.27            411
#> 4281 2016-09-20          47.03            409
#> 4282 2016-09-21          46.92            408
#> 4283 2016-09-22          46.67            405
#> 4284 2016-09-23          46.77            406
#> 4285 2016-09-24          46.60            405
#> 4286 2016-09-25          46.11            401
#> 4287 2016-09-26          46.07            400
#> 4288 2016-09-27          45.96            399
#> 4289 2016-09-28          45.97            399
#> 4290 2016-09-29          45.76            398
#> 4291 2016-09-30          45.48            395
#> 4292 2016-10-01          45.30            393
#> 4293 2016-10-02          45.05            391
#> 4294 2016-10-03          44.76            389
#> 4295 2016-10-04          44.52            387
#> 4296 2016-10-05          44.32            385
#> 4297 2016-10-06          44.08            383
#> 4298 2016-10-07          43.77            380
#> 4299 2016-10-08          43.53            378
#> 4300 2016-10-09          43.32            376
#> 4301 2016-10-10          43.09            374
#> 4302 2016-10-11          42.80            372
#> 4303 2016-10-12          42.60            370
#> 4304 2016-10-13          42.40            368
#> 4305 2016-10-14          42.13            366
#> 4306 2016-10-15          41.88            364
#> 4307 2016-10-16          41.62            362
#> 4308 2016-10-17          41.35            359
#> 4309 2016-10-18          41.14            357
#> 4310 2016-10-19          40.88            355
#> 4311 2016-10-20          40.66            353
#> 4312 2016-10-21          40.43            351
#> 4313 2016-10-22          40.20            349
#> 4314 2016-10-23          39.98            347
#> 4315 2016-10-24          39.76            345
#> 4316 2016-10-25          39.52            343
#> 4317 2016-10-26          39.25            341
#> 4318 2016-10-27          38.98            339
#> 4319 2016-10-28          38.75            337
#> 4320 2016-10-29          38.56            335
#> 4321 2016-10-30          38.42            334
#> 4322 2016-10-31          38.25            332
#> 4323 2016-11-01          38.04            330
#> 4324 2016-11-02          37.82            329
#> 4325 2016-11-03          37.67            327
#> 4326 2016-11-04          37.61            327
#> 4327 2016-11-05          37.50            326
#> 4328 2016-11-06          37.31            324
#> 4329 2016-11-07          37.02            322
#> 4330 2016-11-08          36.91            321
#> 4331 2016-11-09          36.70            319
#> 4332 2016-11-10          36.48            317
#> 4333 2016-11-11          36.38            316
#> 4334 2016-11-12          36.40            316
#> 4335 2016-11-13          36.29            315
#> 4336 2016-11-14          36.26            315
#> 4337 2016-11-15          36.05            313
#> 4338 2016-11-16          35.86            312
#> 4339 2016-11-17          35.76            311
#> 4340 2016-11-18          35.62            309
#> 4341 2016-11-19          35.49            308
#> 4342 2016-11-20          35.36            307
#> 4343 2016-11-21          35.27            306
#> 4344 2016-11-22          35.17            305
#> 4345 2016-11-23          34.98            304
#> 4346 2016-11-24          34.72            302
#> 4347 2016-11-25          34.53            300
#> 4348 2016-11-26          34.30            298
#> 4349 2016-11-27          34.02            296
#> 4350 2016-11-28          33.94            295
#> 4351 2016-11-29          35.04            304
#> 4352 2016-11-30          36.37            316
#> 4353 2016-12-01          37.01            322
#> 4354 2016-12-02          37.11            322
#> 4355 2016-12-03          37.33            324
#> 4356 2016-12-04          37.30            324
#> 4357 2016-12-05          37.29            324
#> 4358 2016-12-06          37.25            324
#> 4359 2016-12-07          37.25            324
#> 4360 2016-12-08          37.30            324
#> 4361 2016-12-09          37.32            324
#> 4362 2016-12-10          37.27            324
#> 4363 2016-12-11          37.20            323
#> 4364 2016-12-12          37.14            323
#> 4365 2016-12-13          37.20            323
#> 4366 2016-12-14          37.45            325
#> 4367 2016-12-15          37.63            327
#> 4368 2016-12-16          37.92            329
#> 4369 2016-12-17          38.17            332
#> 4370 2016-12-18          38.37            333
#> 4371 2016-12-19          38.51            335
#> 4372 2016-12-20          38.63            336
#> 4373 2016-12-21          38.85            338
#> 4374 2016-12-22          39.46            343
#> 4375 2016-12-23          40.50            352
#> 4376 2016-12-24          41.28            359
#> 4377 2016-12-25          42.09            366
#> 4378 2016-12-26          42.64            370
#> 4379 2016-12-27          42.96            373
#> 4380 2016-12-28          43.23            376
#> 4381 2016-12-29          43.65            379
#> 4382 2016-12-30          48.20            419
#> 4383 2016-12-31          51.08            444
#> 4384 2017-01-01          52.42            455
#> 4385 2017-01-02          53.13            461
#> 4386 2017-01-03          53.35            463
#> 4387 2017-01-04          53.50            465
#> 4388 2017-01-05          53.75            467
#> 4389 2017-01-06          55.55            483
#> 4390 2017-01-07          58.13            505
#> 4391 2017-01-08          58.82            511
#> 4392 2017-01-09          59.25            515
#> 4393 2017-01-10          59.53            517
#> 4394 2017-01-11          59.86            520
#> 4395 2017-01-12          60.87            529
#> 4396 2017-01-13          64.06            556
#> 4397 2017-01-14          65.01            565
#> 4398 2017-01-15          67.82            589
#> 4399 2017-01-16          71.55            622
#> 4400 2017-01-17          74.52            647
#> 4401 2017-01-18          76.84            667
#> 4402 2017-01-19          79.73            693
#> 4403 2017-01-20          82.01            712
#> 4404 2017-01-21          83.75            727
#> 4405 2017-01-22          83.90            729
#> 4406 2017-01-23          83.94            729
#> 4407 2017-01-24          84.26            732
#> 4408 2017-01-25          84.48            734
#> 4409 2017-01-26          84.56            735
#> 4410 2017-01-27          84.63            735
#> 4411 2017-01-28          84.77            736
#> 4412 2017-01-29          84.83            737
#> 4413 2017-01-30          84.91            738
#> 4414 2017-01-31          84.86            737
#> 4415 2017-02-01          84.88            737
#> 4416 2017-02-02          84.84            737
#> 4417 2017-02-03          84.85            737
#> 4418 2017-02-04          84.96            738
#> 4419 2017-02-05          85.13            740
#> 4420 2017-02-06          85.48            743
#> 4421 2017-02-07          85.58            743
#> 4422 2017-02-08          85.75            745
#> 4423 2017-02-09          85.77            745
#> 4424 2017-02-10          85.73            745
#> 4425 2017-02-11          85.73            745
#> 4426 2017-02-12          85.80            745
#> 4427 2017-02-13          85.82            746
#> 4428 2017-02-14          85.84            746
#> 4429 2017-02-15          85.78            745
#> 4430 2017-02-16          85.76            745
#> 4431 2017-02-17          85.70            744
#> 4432 2017-02-18          85.65            744
#> 4433 2017-02-19          85.59            744
#> 4434 2017-02-20          85.84            746
#> 4435 2017-02-21          86.81            754
#> 4436 2017-02-22          87.04            756
#> 4437 2017-02-23          87.28            758
#> 4438 2017-02-24          87.39            759
#> 4439 2017-02-25          87.50            760
#> 4440 2017-02-26          87.73            762
#> 4441 2017-02-27          87.91            764
#> 4442 2017-02-28          88.00            764
#> 4443 2017-03-01          87.99            764
#> 4444 2017-03-02          87.99            764
#> 4445 2017-03-03          88.02            765
#> 4446 2017-03-04          88.01            765
#> 4447 2017-03-05          87.94            764
#> 4448 2017-03-06          87.95            764
#> 4449 2017-03-07          87.91            764
#> 4450 2017-03-08          87.91            764
#> 4451 2017-03-09          87.78            763
#> 4452 2017-03-10          87.65            761
#> 4453 2017-03-11          87.65            761
#> 4454 2017-03-12          87.54            760
#> 4455 2017-03-13          87.65            761
#> 4456 2017-03-14          87.74            762
#> 4457 2017-03-15          88.26            767
#> 4458 2017-03-16          88.59            770
#> 4459 2017-03-17          88.74            771
#> 4460 2017-03-18          89.27            775
#> 4461 2017-03-19          89.46            777
#> 4462 2017-03-20          89.64            779
#> 4463 2017-03-21          89.65            779
#> 4464 2017-03-22          89.65            779
#> 4465 2017-03-23          89.63            779
#> 4466 2017-03-24          89.56            778
#> 4467 2017-03-25          89.48            777
#> 4468 2017-03-26          89.41            777
#> 4469 2017-03-27          89.38            776
#> 4470 2017-03-28          89.32            776
#> 4471 2017-03-29          89.20            775
#> 4472 2017-03-30          89.20            775
#> 4473 2017-03-31          89.04            773
#> 4474 2017-04-01          88.89            772
#> 4475 2017-04-02          88.79            771
#> 4476 2017-04-03          88.74            771
#> 4477 2017-04-04          88.57            769
#> 4478 2017-04-05          88.48            769
#> 4479 2017-04-06          88.33            767
#> 4480 2017-04-07          88.28            767
#> 4481 2017-04-08          88.13            766
#> 4482 2017-04-09          88.02            765
#> 4483 2017-04-10          87.94            764
#> 4484 2017-04-11          87.70            762
#> 4485 2017-04-12          87.57            761
#> 4486 2017-04-13          87.46            760
#> 4487 2017-04-14          87.42            759
#> 4488 2017-04-15          87.38            759
#> 4489 2017-04-16          87.24            758
#> 4490 2017-04-17          87.12            757
#> 4491 2017-04-18          87.42            759
#> 4492 2017-04-19          87.48            760
#> 4493 2017-04-20          87.50            760
#> 4494 2017-04-21          87.72            762
#> 4495 2017-04-22          87.72            762
#> 4496 2017-04-23          87.68            762
#> 4497 2017-04-24          87.62            761
#> 4498 2017-04-25          87.53            760
#> 4499 2017-04-26          87.44            760
#> 4500 2017-04-27          87.36            759
#> 4501 2017-04-28          87.30            758
#> 4502 2017-04-29          87.11            757
#> 4503 2017-04-30          86.87            755
#> 4504 2017-05-01          86.58            752
#> 4505 2017-05-02          86.46            751
#> 4506 2017-05-03          86.22            749
#> 4507 2017-05-04          86.20            749
#> 4508 2017-05-05          85.96            747
#> 4509 2017-05-06          85.83            746
#> 4510 2017-05-07          85.87            746
#> 4511 2017-05-08          85.91            746
#> 4512 2017-05-09          85.82            745
#> 4513 2017-05-10          85.75            745
#> 4514 2017-05-11          85.60            744
#> 4515 2017-05-12          85.54            743
#> 4516 2017-05-13          85.47            742
#> 4517 2017-05-14          85.26            741
#> 4518 2017-05-15          85.11            739
#> 4519 2017-05-16          84.88            737
#> 4520 2017-05-17          84.68            736
#> 4521 2017-05-18          84.40            733
#> 4522 2017-05-19          84.11            731
#> 4523 2017-05-20          83.97            729
#> 4524 2017-05-21          83.70            727
#> 4525 2017-05-22          83.54            726
#> 4526 2017-05-23          83.43            725
#> 4527 2017-05-24          83.14            722
#> 4528 2017-05-25          82.90            720
#> 4529 2017-05-26          82.71            718
#> 4530 2017-05-27          82.57            717
#> 4531 2017-05-28          82.35            715
#> 4532 2017-05-29          82.15            714
#> 4533 2017-05-30          81.95            712
#> 4534 2017-05-31          81.85            711
#> 4535 2017-06-01          81.69            710
#> 4536 2017-06-02          81.52            708
#> 4537 2017-06-03          81.35            707
#> 4538 2017-06-04          81.22            706
#> 4539 2017-06-05          81.03            704
#> 4540 2017-06-06          80.81            702
#> 4541 2017-06-07          80.65            701
#> 4542 2017-06-08          80.48            699
#> 4543 2017-06-09          80.37            698
#> 4544 2017-06-10          80.33            698
#> 4545 2017-06-11          80.40            698
#> 4546 2017-06-12          80.16            696
#> 4547 2017-06-13          80.01            695
#> 4548 2017-06-14          79.84            694
#> 4549 2017-06-15          79.66            692
#> 4550 2017-06-16          79.53            691
#> 4551 2017-06-17          79.32            689
#> 4552 2017-06-18          79.18            688
#> 4553 2017-06-19          79.15            688
#> 4554 2017-06-20          79.34            689
#> 4555 2017-06-21          79.35            689
#> 4556 2017-06-22          79.31            689
#> 4557 2017-06-23          79.22            688
#> 4558 2017-06-24          79.03            687
#> 4559 2017-06-25          78.89            685
#> 4560 2017-06-26          78.71            684
#> 4561 2017-06-27          78.53            682
#> 4562 2017-06-28          78.34            681
#> 4563 2017-06-29          78.13            679
#> 4564 2017-06-30          77.86            676
#> 4565 2017-07-01          77.63            674
#> 4566 2017-07-02          77.38            672
#> 4567 2017-07-03          77.12            670
#> 4568 2017-07-04          76.80            667
#> 4569 2017-07-05          76.56            665
#> 4570 2017-07-06          76.28            663
#> 4571 2017-07-07          76.03            660
#> 4572 2017-07-08          75.75            658
#> 4573 2017-07-09          75.52            656
#> 4574 2017-07-10          75.30            654
#> 4575 2017-07-11          75.03            652
#> 4576 2017-07-12          74.83            650
#> 4577 2017-07-13          74.54            648
#> 4578 2017-07-14          74.34            646
#> 4579 2017-07-15          73.99            643
#> 4580 2017-07-16          73.67            640
#> 4581 2017-07-17          73.31            637
#> 4582 2017-07-18          73.12            635
#> 4583 2017-07-19          74.06            643
#> 4584 2017-07-20          73.89            642
#> 4585 2017-07-21          73.70            640
#> 4586 2017-07-22          73.58            639
#> 4587 2017-07-23          73.31            637
#> 4588 2017-07-24          72.97            634
#> 4589 2017-07-25          72.72            632
#> 4590 2017-07-26          72.42            629
#> 4591 2017-07-27          72.08            626
#> 4592 2017-07-28          71.88            624
#> 4593 2017-07-29          71.73            623
#> 4594 2017-07-30          71.42            620
#> 4595 2017-07-31          71.17            618
#> 4596 2017-08-01          70.67            614
#> 4597 2017-08-02          70.38            611
#> 4598 2017-08-03          70.09            609
#> 4599 2017-08-04          69.78            606
#> 4600 2017-08-05          69.49            604
#> 4601 2017-08-06          69.21            601
#> 4602 2017-08-07          68.91            599
#> 4603 2017-08-08          68.59            596
#> 4604 2017-08-09          68.33            594
#> 4605 2017-08-10          67.95            590
#> 4606 2017-08-11          67.69            588
#> 4607 2017-08-12          67.32            585
#> 4608 2017-08-13          67.16            583
#> 4609 2017-08-14          66.82            580
#> 4610 2017-08-15          66.35            576
#> 4611 2017-08-16          66.06            574
#> 4612 2017-08-17          66.21            575
#> 4613 2017-08-18          65.92            573
#> 4614 2017-08-19          65.63            570
#> 4615 2017-08-20          65.48            569
#> 4616 2017-08-21          65.36            568
#> 4617 2017-08-22          65.06            565
#> 4618 2017-08-23          64.70            562
#> 4619 2017-08-24          64.47            560
#> 4620 2017-08-25          64.27            558
#> 4621 2017-08-26          63.96            556
#> 4622 2017-08-27          63.59            552
#> 4623 2017-08-28          63.36            550
#> 4624 2017-08-29          63.07            548
#> 4625 2017-08-30          62.89            546
#> 4626 2017-08-31          62.66            544
#> 4627 2017-09-01          62.38            542
#> 4628 2017-09-02          62.13            540
#> 4629 2017-09-03          61.78            537
#> 4630 2017-09-04          61.57            535
#> 4631 2017-09-05          61.25            532
#> 4632 2017-09-06          60.90            529
#> 4633 2017-09-07          60.65            527
#> 4634 2017-09-08          60.51            526
#> 4635 2017-09-09          60.22            523
#> 4636 2017-09-10          59.93            521
#> 4637 2017-09-11          59.67            518
#> 4638 2017-09-12          59.36            516
#> 4639 2017-09-13          58.95            512
#> 4640 2017-09-14          58.62            509
#> 4641 2017-09-15          58.29            506
#> 4642 2017-09-16          57.99            504
#> 4643 2017-09-17          57.65            501
#> 4644 2017-09-18          57.33            498
#> 4645 2017-09-19          56.94            495
#> 4646 2017-09-20          56.65            492
#> 4647 2017-09-21          56.29            489
#> 4648 2017-09-22          56.08            487
#> 4649 2017-09-23          55.72            484
#> 4650 2017-09-24          55.37            481
#> 4651 2017-09-25          55.04            478
#> 4652 2017-09-26          54.72            475
#> 4653 2017-09-27          54.69            475
#> 4654 2017-09-28          54.66            475
#> 4655 2017-09-29          54.64            475
#> 4656 2017-09-30          54.35            472
#> 4657 2017-10-01          55.65            483
#> 4658 2017-10-02          56.15            488
#> 4659 2017-10-03          56.13            488
#> 4660 2017-10-04          55.99            486
#> 4661 2017-10-05          55.69            484
#> 4662 2017-10-06          55.51            482
#> 4663 2017-10-07          55.27            480
#> 4664 2017-10-08          55.01            478
#> 4665 2017-10-09          54.77            476
#> 4666 2017-10-10          54.49            473
#> 4667 2017-10-11          54.23            471
#> 4668 2017-10-12          54.01            469
#> 4669 2017-10-13          53.71            467
#> 4670 2017-10-14          53.38            464
#> 4671 2017-10-15          53.17            462
#> 4672 2017-10-16          52.95            460
#> 4673 2017-10-17          52.66            457
#> 4674 2017-10-18          52.40            455
#> 4675 2017-10-19          52.14            453
#> 4676 2017-10-20          51.94            451
#> 4677 2017-10-21          51.69            449
#> 4678 2017-10-22          51.43            447
#> 4679 2017-10-23          51.14            444
#> 4680 2017-10-24          50.80            441
#> 4681 2017-10-25          50.67            440
#> 4682 2017-10-26          55.37            481
#> 4683 2017-10-27          56.23            488
#> 4684 2017-10-28          56.66            492
#> 4685 2017-10-29          56.68            492
#> 4686 2017-10-30          56.61            492
#> 4687 2017-10-31          56.56            491
#> 4688 2017-11-01          56.60            492
#> 4689 2017-11-02          56.52            491
#> 4690 2017-11-03          56.40            490
#> 4691 2017-11-04          56.36            490
#> 4692 2017-11-05          56.26            489
#> 4693 2017-11-06          56.21            488
#> 4694 2017-11-07          56.32            489
#> 4695 2017-11-08          56.30            489
#> 4696 2017-11-09          56.20            488
#> 4697 2017-11-10          55.96            486
#> 4698 2017-11-11          55.65            483
#> 4699 2017-11-12          55.36            481
#> 4700 2017-11-13          55.25            480
#> 4701 2017-11-14          54.98            478
#> 4702 2017-11-15          54.76            476
#> 4703 2017-11-16          54.51            474
#> 4704 2017-11-17          54.38            472
#> 4705 2017-11-18          54.19            471
#> 4706 2017-11-19          54.01            469
#> 4707 2017-11-20          54.16            470
#> 4708 2017-11-21          55.09            479
#> 4709 2017-11-22          55.36            481
#> 4710 2017-11-23          55.41            481
#> 4711 2017-11-24          55.35            481
#> 4712 2017-11-25          55.22            480
#> 4713 2017-11-26          55.09            479
#> 4714 2017-11-27          54.93            477
#> 4715 2017-11-28          54.79            476
#> 4716 2017-11-29          54.75            476
#> 4717 2017-11-30          54.62            474
#> 4718 2017-12-01          54.53            474
#> 4719 2017-12-02          54.56            474
#> 4720 2017-12-03          54.54            474
#> 4721 2017-12-04          54.48            473
#> 4722 2017-12-05          54.61            474
#> 4723 2017-12-06          54.71            475
#> 4724 2017-12-07          54.80            476
#> 4725 2017-12-08          54.93            477
#> 4726 2017-12-09          54.90            477
#> 4727 2017-12-10          54.81            476
#> 4728 2017-12-11          55.18            479
#> 4729 2017-12-12          55.18            479
#> 4730 2017-12-13          55.25            480
#> 4731 2017-12-14          55.25            480
#> 4732 2017-12-15          55.29            480
#> 4733 2017-12-16          55.30            480
#> 4734 2017-12-17          55.44            482
#> 4735 2017-12-18          55.89            485
#> 4736 2017-12-19          56.74            493
#> 4737 2017-12-20          57.71            501
#> 4738 2017-12-21          58.17            505
#> 4739 2017-12-22          58.56            509
#> 4740 2017-12-23          59.98            521
#> 4741 2017-12-24          61.66            536
#> 4742 2017-12-25          62.06            539
#> 4743 2017-12-26          62.28            541
#> 4744 2017-12-27          62.53            543
#> 4745 2017-12-28          62.69            545
#> 4746 2017-12-29          62.82            546
#> 4747 2017-12-30          63.13            548
#> 4748 2017-12-31          63.58            552
#> 4749 2018-01-01          63.90            555
#> 4750 2018-01-02          64.08            557
#> 4751 2018-01-03          64.27            558
#> 4752 2018-01-04          64.95            564
#> 4753 2018-01-05          65.31            567
#> 4754 2018-01-06          65.51            569
#> 4755 2018-01-07          65.63            570
#> 4756 2018-01-08          65.75            571
#> 4757 2018-01-09          65.92            573
#> 4758 2018-01-10          65.94            573
#> 4759 2018-01-11          66.09            574
#> 4760 2018-01-12          66.20            575
#> 4761 2018-01-13          66.26            576
#> 4762 2018-01-14          66.60            579
#> 4763 2018-01-15          67.07            583
#> 4764 2018-01-16          67.27            584
#> 4765 2018-01-17          67.50            586
#> 4766 2018-01-18          68.00            591
#> 4767 2018-01-19          68.57            596
#> 4768 2018-01-20          68.51            595
#> 4769 2018-01-21          69.01            599
#> 4770 2018-01-22          70.22            610
#> 4771 2018-01-23          71.28            619
#> 4772 2018-01-24          72.26            628
#> 4773 2018-01-25          72.91            633
#> 4774 2018-01-26          73.27            636
#> 4775 2018-01-27          73.39            638
#> 4776 2018-01-28          73.58            639
#> 4777 2018-01-29          73.65            640
#> 4778 2018-01-30          73.67            640
#> 4779 2018-01-31          73.71            640
#> 4780 2018-02-01          73.63            640
#> 4781 2018-02-02          73.60            639
#> 4782 2018-02-03          73.63            640
#> 4783 2018-02-04          73.63            640
#> 4784 2018-02-05          74.71            649
#> 4785 2018-02-06          75.21            653
#> 4786 2018-02-07          75.38            655
#> 4787 2018-02-08          75.35            655
#> 4788 2018-02-09          75.65            657
#> 4789 2018-02-10          75.73            658
#> 4790 2018-02-11          75.90            659
#> 4791 2018-02-12          77.82            676
#> 4792 2018-02-13          78.60            683
#> 4793 2018-02-14          78.96            686
#> 4794 2018-02-15          79.29            689
#> 4795 2018-02-16          79.40            690
#> 4796 2018-02-17          79.47            690
#> 4797 2018-02-18          79.51            691
#> 4798 2018-02-19          79.63            692
#> 4799 2018-02-20          79.68            692
#> 4800 2018-02-21          79.91            694
#> 4801 2018-02-22          79.88            694
#> 4802 2018-02-23          79.96            695
#> 4803 2018-02-24          80.12            696
#> 4804 2018-02-25          80.48            699
#> 4805 2018-02-26          81.21            705
#> 4806 2018-02-27          82.13            713
#> 4807 2018-02-28          82.54            717
#> 4808 2018-03-01          85.30            741
#> 4809 2018-03-02          85.65            744
#> 4810 2018-03-03          85.89            746
#> 4811 2018-03-04          86.66            753
#> 4812 2018-03-05          87.93            764
#> 4813 2018-03-06          88.33            767
#> 4814 2018-03-07          89.24            775
#> 4815 2018-03-08          89.42            777
#> 4816 2018-03-09          90.25            784
#> 4817 2018-03-10          90.67            788
#> 4818 2018-03-11          90.57            787
#> 4819 2018-03-12          90.50            786
#> 4820 2018-03-13          90.33            785
#> 4821 2018-03-14          90.26            784
#> 4822 2018-03-15          90.23            784
#> 4823 2018-03-16          90.27            784
#> 4824 2018-03-17          90.21            784
#> 4825 2018-03-18          90.15            783
#> 4826 2018-03-19          90.19            783
#> 4827 2018-03-20          89.85            780
#> 4828 2018-03-21          89.99            782
#> 4829 2018-03-22          89.91            781
#> 4830 2018-03-23          89.61            778
#> 4831 2018-03-24          89.51            778
#> 4832 2018-03-25          89.56            778
#> 4833 2018-03-26          89.57            778
#> 4834 2018-03-27          89.62            778
#> 4835 2018-03-28          90.04            782
#> 4836 2018-03-29          89.84            780
#> 4837 2018-03-30          90.32            785
#> 4838 2018-03-31          90.43            786
#> 4839 2018-04-01          90.40            785
#> 4840 2018-04-02          90.56            787
#> 4841 2018-04-03          90.99            790
#> 4842 2018-04-04          91.04            791
#> 4843 2018-04-05          91.15            792
#> 4844 2018-04-06          91.20            792
#> 4845 2018-04-07          91.35            794
#> 4846 2018-04-08          91.23            793
#> 4847 2018-04-09          91.27            793
#> 4848 2018-04-10          91.30            793
#> 4849 2018-04-11          91.30            793
#> 4850 2018-04-12          91.31            793
#> 4851 2018-04-13          91.38            794
#> 4852 2018-04-14          91.40            794
#> 4853 2018-04-15          91.18            792
#> 4854 2018-04-16          91.17            792
#> 4855 2018-04-17          91.02            791
#> 4856 2018-04-18          90.83            789
#> 4857 2018-04-19          90.75            788
#> 4858 2018-04-20          90.57            787
#> 4859 2018-04-21          90.49            786
#> 4860 2018-04-22          90.31            785
#> 4861 2018-04-23          90.06            782
#> 4862 2018-04-24          89.98            782
#> 4863 2018-04-25          89.73            779
#> 4864 2018-04-26          89.59            778
#> 4865 2018-04-27          89.37            776
#> 4866 2018-04-28          89.22            775
#> 4867 2018-04-29          88.93            773
#> 4868 2018-04-30          88.72            771
#> 4869 2018-05-01          88.58            769
#> 4870 2018-05-02          88.35            767
#> 4871 2018-05-03          88.16            766
#> 4872 2018-05-04          87.96            764
#> 4873 2018-05-05          87.85            763
#> 4874 2018-05-06          87.69            762
#> 4875 2018-05-07          87.65            761
#> 4876 2018-05-08          87.67            762
#> 4877 2018-05-09          87.68            762
#> 4878 2018-05-10          87.92            764
#> 4879 2018-05-11          88.13            766
#> 4880 2018-05-12          88.22            766
#> 4881 2018-05-13          88.22            766
#> 4882 2018-05-14          88.16            766
#> 4883 2018-05-15          88.10            765
#> 4884 2018-05-16          88.03            765
#> 4885 2018-05-17          87.87            763
#> 4886 2018-05-18          87.76            762
#> 4887 2018-05-19          87.64            761
#> 4888 2018-05-20          87.52            760
#> 4889 2018-05-21          87.42            759
#> 4890 2018-05-22          87.26            758
#> 4891 2018-05-23          87.16            757
#> 4892 2018-05-24          86.81            754
#> 4893 2018-05-25          86.54            752
#> 4894 2018-05-26          86.38            750
#> 4895 2018-05-27          86.53            752
#> 4896 2018-05-28          86.49            751
#> 4897 2018-05-29          86.34            750
#> 4898 2018-05-30          86.22            749
#> 4899 2018-05-31          86.06            748
#> 4900 2018-06-01          85.88            746
#> 4901 2018-06-02          85.70            744
#> 4902 2018-06-03          85.55            743
#> 4903 2018-06-04          85.37            742
#> 4904 2018-06-05          85.13            740
#> 4905 2018-06-06          85.02            739
#> 4906 2018-06-07          84.89            737
#> 4907 2018-06-08          84.75            736
#> 4908 2018-06-09          84.52            734
#> 4909 2018-06-10          84.22            732
#> 4910 2018-06-11          83.92            729
#> 4911 2018-06-12          83.68            727
#> 4912 2018-06-13          83.37            724
#> 4913 2018-06-14          83.13            722
#> 4914 2018-06-15          82.82            719
#> 4915 2018-06-16          82.59            717
#> 4916 2018-06-17          82.47            716
#> 4917 2018-06-18          82.37            716
#> 4918 2018-06-19          82.22            714
#> 4919 2018-06-20          81.97            712
#> 4920 2018-06-21          81.76            710
#> 4921 2018-06-22          81.47            708
#> 4922 2018-06-23          81.23            706
#> 4923 2018-06-24          80.98            703
#> 4924 2018-06-25          80.64            701
#> 4925 2018-06-26          80.40            698
#> 4926 2018-06-27          80.17            696
#> 4927 2018-06-28          80.52            699
#> 4928 2018-06-29          80.36            698
#> 4929 2018-06-30          80.23            697
#> 4930 2018-07-01          80.07            696
#> 4931 2018-07-02          79.82            693
#> 4932 2018-07-03          79.70            692
#> 4933 2018-07-04          79.47            690
#> 4934 2018-07-05          79.10            687
#> 4935 2018-07-06          78.78            684
#> 4936 2018-07-07          78.56            682
#> 4937 2018-07-08          78.18            679
#> 4938 2018-07-09          77.91            677
#> 4939 2018-07-10          77.59            674
#> 4940 2018-07-11          77.26            671
#> 4941 2018-07-12          76.84            668
#> 4942 2018-07-13          76.54            665
#> 4943 2018-07-14          76.24            662
#> 4944 2018-07-15          75.98            660
#> 4945 2018-07-16          75.64            657
#> 4946 2018-07-17          75.34            654
#> 4947 2018-07-18          75.03            652
#> 4948 2018-07-19          74.79            650
#> 4949 2018-07-20          74.50            647
#> 4950 2018-07-21          74.31            645
#> 4951 2018-07-22          74.03            643
#> 4952 2018-07-23          73.73            640
#> 4953 2018-07-24          73.62            640
#> 4954 2018-07-25          73.61            639
#> 4955 2018-07-26          73.55            639
#> 4956 2018-07-27          73.37            637
#> 4957 2018-07-28          73.38            637
#> 4958 2018-07-29          73.26            636
#> 4959 2018-07-30          73.03            634
#> 4960 2018-07-31          72.81            633
#> 4961 2018-08-01          72.57            630
#> 4962 2018-08-02          72.35            628
#> 4963 2018-08-03          72.10            626
#> 4964 2018-08-04          71.80            624
#> 4965 2018-08-05          71.52            621
#> 4966 2018-08-06          71.25            619
#> 4967 2018-08-07          70.98            617
#> 4968 2018-08-08          70.67            614
#> 4969 2018-08-09          70.36            611
#> 4970 2018-08-10          70.03            608
#> 4971 2018-08-11          69.61            605
#> 4972 2018-08-12          69.14            601
#> 4973 2018-08-13          68.71            597
#> 4974 2018-08-14          68.35            594
#> 4975 2018-08-15          67.96            590
#> 4976 2018-08-16          67.55            587
#> 4977 2018-08-17          67.21            584
#> 4978 2018-08-18          66.83            581
#> 4979 2018-08-19          66.46            577
#> 4980 2018-08-20          66.05            574
#> 4981 2018-08-21          65.71            571
#> 4982 2018-08-22          65.35            568
#> 4983 2018-08-23          64.96            564
#> 4984 2018-08-24          64.62            561
#> 4985 2018-08-25          64.27            558
#> 4986 2018-08-26          63.91            555
#> 4987 2018-08-27          63.52            552
#> 4988 2018-08-28          63.24            549
#> 4989 2018-08-29          62.84            546
#> 4990 2018-08-30          62.46            543
#> 4991 2018-08-31          62.12            540
#> 4992 2018-09-01          61.71            536
#> 4993 2018-09-02          61.31            533
#> 4994 2018-09-03          60.92            529
#> 4995 2018-09-04          60.52            526
#> 4996 2018-09-05          60.12            522
#> 4997 2018-09-06          59.83            520
#> 4998 2018-09-07          59.50            517
#> 4999 2018-09-08          59.22            514
#> 5000 2018-09-09          58.96            512
#> 5001 2018-09-10          58.71            510
#> 5002 2018-09-11          58.38            507
#> 5003 2018-09-12          58.26            506
#> 5004 2018-09-13          58.13            505
#> 5005 2018-09-14          58.29            506
#> 5006 2018-09-15          58.55            509
#> 5007 2018-09-16          58.39            507
#> 5008 2018-09-17          58.24            506
#> 5009 2018-09-18          57.97            504
#> 5010 2018-09-19          57.69            501
#> 5011 2018-09-20          57.37            498
#> 5012 2018-09-21          57.06            496
#> 5013 2018-09-22          56.77            493
#> 5014 2018-09-23          56.48            491
#> 5015 2018-09-24          56.20            488
#> 5016 2018-09-25          55.95            486
#> 5017 2018-09-26          55.65            483
#> 5018 2018-09-27          55.37            481
#> 5019 2018-09-28          55.20            479
#> 5020 2018-09-29          55.09            479
#> 5021 2018-09-30          54.93            477
#> 5022 2018-10-01          55.48            482
#> 5023 2018-10-02          55.41            481
#> 5024 2018-10-03          55.45            482
#> 5025 2018-10-04          55.18            479
#> 5026 2018-10-05          55.05            478
#> 5027 2018-10-06          54.77            476
#> 5028 2018-10-07          54.48            473
#> 5029 2018-10-08          54.19            471
#> 5030 2018-10-09          53.92            468
#> 5031 2018-10-10          53.60            466
#> 5032 2018-10-11          53.41            464
#> 5033 2018-10-12          53.47            464
#> 5034 2018-10-13          53.55            465
#> 5035 2018-10-14          54.12            470
#> 5036 2018-10-15          53.95            469
#> 5037 2018-10-16          53.81            467
#> 5038 2018-10-17          53.63            466
#> 5039 2018-10-18          53.44            464
#> 5040 2018-10-19          53.27            463
#> 5041 2018-10-20          52.98            460
#> 5042 2018-10-21          52.76            458
#> 5043 2018-10-22          52.56            457
#> 5044 2018-10-23          52.42            455
#> 5045 2018-10-24          52.14            453
#> 5046 2018-10-25          51.86            451
#> 5047 2018-10-26          51.67            449
#> 5048 2018-10-27          51.44            447
#> 5049 2018-10-28          51.23            445
#> 5050 2018-10-29          50.97            443
#> 5051 2018-10-30          50.76            441
#> 5052 2018-10-31          50.47            438
#> 5053 2018-11-01          50.26            437
#> 5054 2018-11-02          49.98            434
#> 5055 2018-11-03          49.74            432
#> 5056 2018-11-04          49.56            431
#> 5057 2018-11-05          49.23            428
#> 5058 2018-11-06          49.00            426
#> 5059 2018-11-07          48.76            424
#> 5060 2018-11-08          48.55            422
#> 5061 2018-11-09          48.25            419
#> 5062 2018-11-10          48.02            417
#> 5063 2018-11-11          47.80            415
#> 5064 2018-11-12          47.61            414
#> 5065 2018-11-13          47.34            411
#> 5066 2018-11-14          47.12            409
#> 5067 2018-11-15          46.94            408
#> 5068 2018-11-16          47.25            410
#> 5069 2018-11-17          47.57            413
#> 5070 2018-11-18          47.60            413
#> 5071 2018-11-19          47.67            414
#> 5072 2018-11-20          48.39            420
#> 5073 2018-11-21          48.61            422
#> 5074 2018-11-22          48.64            423
#> 5075 2018-11-23          49.35            429
#> 5076 2018-11-24          49.49            430
#> 5077 2018-11-25          49.49            430
#> 5078 2018-11-26          49.48            430
#> 5079 2018-11-27          49.64            431
#> 5080 2018-11-28          49.93            434
#> 5081 2018-11-29          52.75            458
#> 5082 2018-11-30          55.06            478
#> 5083 2018-12-01          56.57            491
#> 5084 2018-12-02          57.19            497
#> 5085 2018-12-03          57.43            499
#> 5086 2018-12-04          57.66            501
#> 5087 2018-12-05          57.89            503
#> 5088 2018-12-06          59.97            521
#> 5089 2018-12-07          61.49            534
#> 5090 2018-12-08          61.76            537
#> 5091 2018-12-09          61.93            538
#> 5092 2018-12-10          62.13            540
#> 5093 2018-12-11          64.20            558
#> 5094 2018-12-12          67.55            587
#> 5095 2018-12-13          68.51            595
#> 5096 2018-12-14          68.97            599
#> 5097 2018-12-15          69.16            601
#> 5098 2018-12-16          69.26            602
#> 5099 2018-12-17          69.18            601
#> 5100 2018-12-18          69.20            601
#> 5101 2018-12-19          72.06            626
#> 5102 2018-12-20          76.42            664
#> 5103 2018-12-21          77.29            671
#> 5104 2018-12-22          77.64            674
#> 5105 2018-12-23          77.73            675
#> 5106 2018-12-24          77.86            676
#> 5107 2018-12-25          78.34            681
#> 5108 2018-12-26          80.41            699
#> 5109 2018-12-27          80.89            703
#> 5110 2018-12-28          81.05            704
#> 5111 2018-12-29          81.13            705
#> 5112 2018-12-30          81.41            707
#> 5113 2018-12-31          81.76            710
#> 5114 2019-01-01          81.76            710
#> 5115 2019-01-02          81.78            710
#> 5116 2019-01-03          81.87            711
#> 5117 2019-01-04          83.25            723
#> 5118 2019-01-05          85.58            743
#> 5119 2019-01-06          86.86            755
#> 5120 2019-01-07          87.15            757
#> 5121 2019-01-08          87.29            758
#> 5122 2019-01-09          87.12            757
#> 5123 2019-01-10          86.92            755
#> 5124 2019-01-11          87.72            762
#> 5125 2019-01-12          90.13            783
#> 5126 2019-01-13          90.60            787
#> 5127 2019-01-14          90.54            787
#> 5128 2019-01-15          90.46            786
#> 5129 2019-01-16          90.65            787
#> 5130 2019-01-17          90.89            790
#> 5131 2019-01-18          90.97            790
#> 5132 2019-01-19          90.98            790
#> 5133 2019-01-20          90.85            789
#> 5134 2019-01-21          91.01            791
#> 5135 2019-01-22          90.96            790
#> 5136 2019-01-23          90.82            789
#> 5137 2019-01-24          90.76            788
#> 5138 2019-01-25          90.63            787
#> 5139 2019-01-26          90.64            787
#> 5140 2019-01-27          90.69            788
#> 5141 2019-01-28          90.68            788
#> 5142 2019-01-29          90.53            786
#> 5143 2019-01-30          90.46            786
#> 5144 2019-01-31          90.35            785
#> 5145 2019-02-01          90.38            785
#> 5146 2019-02-02          90.40            785
#> 5147 2019-02-03          90.25            784
#> 5148 2019-02-04          90.12            783
#> 5149 2019-02-05          89.96            781
#> 5150 2019-02-06          89.69            779
#> 5151 2019-02-07          89.74            780
#> 5152 2019-02-08          89.88            781
#> 5153 2019-02-09          90.40            785
#> 5154 2019-02-10          90.49            786
#> 5155 2019-02-11          90.37            785
#> 5156 2019-02-12          90.32            785
#> 5157 2019-02-13          90.35            785
#> 5158 2019-02-14          91.38            794
#> 5159 2019-02-15          91.58            796
#> 5160 2019-02-16          91.68            796
#> 5161 2019-02-17          91.62            796
#> 5162 2019-02-18          91.59            796
#> 5163 2019-02-19          91.54            795
#> 5164 2019-02-20          91.54            795
#> 5165 2019-02-21          91.46            794
#> 5166 2019-02-22          91.37            794
#> 5167 2019-02-23          91.28            793
#> 5168 2019-02-24          91.33            793
#> 5169 2019-02-25          91.50            795
#> 5170 2019-02-26          92.09            800
#> 5171 2019-02-27          92.48            803
#> 5172 2019-02-28          92.67            805
#> 5173 2019-03-01          92.93            807
#> 5174 2019-03-02          93.06            808
#> 5175 2019-03-03          93.20            810
#> 5176 2019-03-04          93.23            810
#> 5177 2019-03-05          93.19            810
#> 5178 2019-03-06          93.15            809
#> 5179 2019-03-07          93.29            810
#> 5180 2019-03-08          93.28            810
#> 5181 2019-03-09          93.28            810
#> 5182 2019-03-10          93.31            811
#> 5183 2019-03-11          93.30            810
#> 5184 2019-03-12          93.30            810
#> 5185 2019-03-13          93.91            816
#> 5186 2019-03-14          93.97            816
#> 5187 2019-03-15          93.93            816
#> 5188 2019-03-16          93.96            816
#> 5189 2019-03-17          94.04            817
#> 5190 2019-03-18          94.08            817
#> 5191 2019-03-19          94.09            817
#> 5192 2019-03-20          94.09            817
#> 5193 2019-03-21          94.10            817
#> 5194 2019-03-22          94.10            817
#> 5195 2019-03-23          94.11            818
#> 5196 2019-03-24          94.11            817
#> 5197 2019-03-25          94.07            817
#> 5198 2019-03-26          94.14            818
#> 5199 2019-03-27          94.14            818
#> 5200 2019-03-28          94.06            817
#> 5201 2019-03-29          94.06            817
#> 5202 2019-03-30          93.91            816
#> 5203 2019-03-31          93.78            815
#> 5204 2019-04-01          93.70            814
#> 5205 2019-04-02          93.64            813
#> 5206 2019-04-03          93.51            812
#> 5207 2019-04-04          93.37            811
#> 5208 2019-04-05          93.22            810
#> 5209 2019-04-06          93.15            809
#> 5210 2019-04-07          92.98            808
#> 5211 2019-04-08          92.95            807
#> 5212 2019-04-09          92.86            807
#> 5213 2019-04-10          92.77            806
#> 5214 2019-04-11          92.77            806
#> 5215 2019-04-12          92.73            805
#> 5216 2019-04-13          92.70            805
#> 5217 2019-04-14          92.82            806
#> 5218 2019-04-15          92.93            807
#> 5219 2019-04-16          92.93            807
#> 5220 2019-04-17          92.84            806
#> 5221 2019-04-18          92.77            806
#> 5222 2019-04-19          92.72            805
#> 5223 2019-04-20          92.60            804
#> 5224 2019-04-21          92.52            804
#> 5225 2019-04-22          92.26            801
#> 5226 2019-04-23          92.13            800
#> 5227 2019-04-24          92.04            800
#> 5228 2019-04-25          91.85            798
#> 5229 2019-04-26          91.72            797
#> 5230 2019-04-27          91.62            796
#> 5231 2019-04-28          91.56            795
#> 5232 2019-04-29          91.38            794
#> 5233 2019-04-30          91.23            792
#> 5234 2019-05-01          91.07            791
#> 5235 2019-05-02          90.95            790
#> 5236 2019-05-03          90.75            788
#> 5237 2019-05-04          90.56            787
#> 5238 2019-05-05          90.43            786
#> 5239 2019-05-06          90.20            784
#> 5240 2019-05-07          89.92            781
#> 5241 2019-05-08          90.02            782
#> 5242 2019-05-09          89.94            781
#> 5243 2019-05-10          89.82            780
#> 5244 2019-05-11          89.70            779
#> 5245 2019-05-12          89.73            779
#> 5246 2019-05-13          89.61            778
#> 5247 2019-05-14          89.46            777
#> 5248 2019-05-15          89.23            775
#> 5249 2019-05-16          89.06            774
#> 5250 2019-05-17          88.86            772
#> 5251 2019-05-18          88.67            770
#> 5252 2019-05-19          88.59            770
#> 5253 2019-05-20          88.40            768
#> 5254 2019-05-21          88.18            766
#> 5255 2019-05-22          87.98            764
#> 5256 2019-05-23          87.73            762
#> 5257 2019-05-24          87.76            762
#> 5258 2019-05-25          87.81            763
#> 5259 2019-05-26          87.73            762
#> 5260 2019-05-27          87.45            760
#> 5261 2019-05-28          87.28            758
#> 5262 2019-05-29          87.06            756
#> 5263 2019-05-30          86.78            754
#> 5264 2019-05-31          86.67            753
#> 5265 2019-06-01          86.27            749
#> 5266 2019-06-02          86.02            747
#> 5267 2019-06-03          85.83            746
#> 5268 2019-06-04          85.61            744
#> 5269 2019-06-05          85.32            741
#> 5270 2019-06-06          85.09            739
#> 5271 2019-06-07          84.94            738
#> 5272 2019-06-08          84.71            736
#> 5273 2019-06-09          84.48            734
#> 5274 2019-06-10          84.18            731
#> 5275 2019-06-11          83.90            729
#> 5276 2019-06-12          83.65            727
#> 5277 2019-06-13          83.24            723
#> 5278 2019-06-14          83.17            723
#> 5279 2019-06-15          83.00            721
#> 5280 2019-06-16          82.96            721
#> 5281 2019-06-17          82.77            719
#> 5282 2019-06-18          82.49            717
#> 5283 2019-06-19          82.10            713
#> 5284 2019-06-20          81.92            712
#> 5285 2019-06-21          81.73            710
#> 5286 2019-06-22          81.47            708
#> 5287 2019-06-23          81.18            705
#> 5288 2019-06-24          80.79            702
#> 5289 2019-06-25          80.48            699
#> 5290 2019-06-26          80.18            696
#> 5291 2019-06-27          79.76            693
#> 5292 2019-06-28          79.33            689
#> 5293 2019-06-29          78.92            686
#> 5294 2019-06-30          78.44            681
#> 5295 2019-07-01          78.08            678
#> 5296 2019-07-02          77.61            674
#> 5297 2019-07-03          77.20            671
#> 5298 2019-07-04          76.78            667
#> 5299 2019-07-05          76.32            663
#> 5300 2019-07-06          76.01            660
#> 5301 2019-07-07          75.77            658
#> 5302 2019-07-08          75.32            654
#> 5303 2019-07-09          75.07            652
#> 5304 2019-07-10          74.75            649
#> 5305 2019-07-11          74.48            647
#> 5306 2019-07-12          74.36            646
#> 5307 2019-07-13          74.15            644
#> 5308 2019-07-14          73.92            642
#> 5309 2019-07-15          73.85            642
#> 5310 2019-07-16          73.78            641
#> 5311 2019-07-17          73.43            638
#> 5312 2019-07-18          73.09            635
#> 5313 2019-07-19          72.62            631
#> 5314 2019-07-20          72.12            626
#> 5315 2019-07-21          71.63            622
#> 5316 2019-07-22          71.17            618
#> 5317 2019-07-23          70.62            613
#> 5318 2019-07-24          70.39            611
#> 5319 2019-07-25          70.35            611
#> 5320 2019-07-26          70.12            609
#> 5321 2019-07-27          69.74            606
#> 5322 2019-07-28          69.36            602
#> 5323 2019-07-29          69.01            599
#> 5324 2019-07-30          68.68            597
#> 5325 2019-07-31          68.41            594
#> 5326 2019-08-01          68.07            591
#> 5327 2019-08-02          67.68            588
#> 5328 2019-08-03          67.41            586
#> 5329 2019-08-04          67.08            583
#> 5330 2019-08-05          66.64            579
#> 5331 2019-08-06          66.31            576
#> 5332 2019-08-07          65.90            572
#> 5333 2019-08-08          65.63            570
#> 5334 2019-08-09          65.19            566
#> 5335 2019-08-10          64.88            564
#> 5336 2019-08-11          64.57            561
#> 5337 2019-08-12          64.20            558
#> 5338 2019-08-13          63.85            555
#> 5339 2019-08-14          63.59            552
#> 5340 2019-08-15          63.26            550
#> 5341 2019-08-16          62.95            547
#> 5342 2019-08-17          62.65            544
#> 5343 2019-08-18          62.79            545
#> 5344 2019-08-19          62.52            543
#> 5345 2019-08-20          62.27            541
#> 5346 2019-08-21          61.96            538
#> 5347 2019-08-22          61.82            537
#> 5348 2019-08-23          61.59            535
#> 5349 2019-08-24          61.35            533
#> 5350 2019-08-25          60.99            530
#> 5351 2019-08-26          60.68            527
#> 5352 2019-08-27          60.36            524
#> 5353 2019-08-28          60.00            521
#> 5354 2019-08-29          59.74            519
#> 5355 2019-08-30          59.39            516
#> 5356 2019-08-31          59.01            513
#> 5357 2019-09-01          58.67            510
#> 5358 2019-09-02          58.37            507
#> 5359 2019-09-03          58.01            504
#> 5360 2019-09-04          57.71            501
#> 5361 2019-09-05          57.31            498
#> 5362 2019-09-06          57.01            495
#> 5363 2019-09-07          56.70            493
#> 5364 2019-09-08          56.28            489
#> 5365 2019-09-09          55.91            486
#> 5366 2019-09-10          55.52            482
#> 5367 2019-09-11          55.16            479
#> 5368 2019-09-12          54.80            476
#> 5369 2019-09-13          54.47            473
#> 5370 2019-09-14          54.12            470
#> 5371 2019-09-15          53.75            467
#> 5372 2019-09-16          53.42            464
#> 5373 2019-09-17          53.12            461
#> 5374 2019-09-18          52.76            458
#> 5375 2019-09-19          52.39            455
#> 5376 2019-09-20          52.18            453
#> 5377 2019-09-21          52.01            452
#> 5378 2019-09-22          51.80            450
#> 5379 2019-09-23          51.44            447
#> 5380 2019-09-24          51.14            444
#> 5381 2019-09-25          50.92            442
#> 5382 2019-09-26          50.57            439
#> 5383 2019-09-27          50.15            436
#> 5384 2019-09-28          49.73            432
#> 5385 2019-09-29          49.47            430
#> 5386 2019-09-30          49.13            427
#> 5387 2019-10-01          48.82            424
#> 5388 2019-10-02          48.59            422
#> 5389 2019-10-03          48.27            419
#> 5390 2019-10-04          47.97            417
#> 5391 2019-10-05          47.80            415
#> 5392 2019-10-06          47.67            414
#> 5393 2019-10-07          47.49            412
#> 5394 2019-10-08          47.29            411
#> 5395 2019-10-09          47.33            411
#> 5396 2019-10-10          47.12            409
#> 5397 2019-10-11          46.89            407
#> 5398 2019-10-12          46.68            406
#> 5399 2019-10-13          46.45            403
#> 5400 2019-10-14          46.17            401
#> 5401 2019-10-15          45.86            398
#> 5402 2019-10-16          45.57            396
#> 5403 2019-10-17          45.40            394
#> 5404 2019-10-18          45.09            392
#> 5405 2019-10-19          44.92            390
#> 5406 2019-10-20          44.65            388
#> 5407 2019-10-21          44.37            385
#> 5408 2019-10-22          44.12            383
#> 5409 2019-10-23          43.84            381
#> 5410 2019-10-24          43.51            378
#> 5411 2019-10-25          43.26            376
#> 5412 2019-10-26          43.02            374
#> 5413 2019-10-27          42.73            371
#> 5414 2019-10-28          42.37            368
#> 5415 2019-10-29          42.11            366
#> 5416 2019-10-30          41.87            364
#> 5417 2019-10-31          41.61            361
#> 5418 2019-11-01          41.72            362
#> 5419 2019-11-02          41.92            364
#> 5420 2019-11-03          41.89            364
#> 5421 2019-11-04          41.64            362
#> 5422 2019-11-05          41.38            359
#> 5423 2019-11-06          41.12            357
#> 5424 2019-11-07          40.89            355
#> 5425 2019-11-08          40.62            353
#> 5426 2019-11-09          40.35            351
#> 5427 2019-11-10          40.09            348
#> 5428 2019-11-11          39.83            346
#> 5429 2019-11-12          39.54            344
#> 5430 2019-11-13          39.30            341
#> 5431 2019-11-14          39.04            339
#> 5432 2019-11-15          38.79            337
#> 5433 2019-11-16          38.49            334
#> 5434 2019-11-17          38.21            332
#> 5435 2019-11-18          37.97            330
#> 5436 2019-11-19          37.68            327
#> 5437 2019-11-20          37.33            324
#> 5438 2019-11-21          37.13            323
#> 5439 2019-11-22          36.79            320
#> 5440 2019-11-23          36.59            318
#> 5441 2019-11-24          36.44            317
#> 5442 2019-11-25          36.24            315
#> 5443 2019-11-26          36.15            314
#> 5444 2019-11-27          36.08            313
#> 5445 2019-11-28          35.99            313
#> 5446 2019-11-29          35.73            310
#> 5447 2019-11-30          35.74            310
#> 5448 2019-12-01          35.60            309
#> 5449 2019-12-02          35.68            310
#> 5450 2019-12-03          35.65            310
#> 5451 2019-12-04          35.63            310
#> 5452 2019-12-05          35.79            311
#> 5453 2019-12-06          35.92            312
#> 5454 2019-12-07          35.91            312
#> 5455 2019-12-08          35.79            311
#> 5456 2019-12-09          35.73            310
#> 5457 2019-12-10          35.58            309
#> 5458 2019-12-11          35.50            308
#> 5459 2019-12-12          35.30            307
#> 5460 2019-12-13          35.14            305
#> 5461 2019-12-14          35.01            304
#> 5462 2019-12-15          34.85            303
#> 5463 2019-12-16          34.81            302
#> 5464 2019-12-17          34.67            301
#> 5465 2019-12-18          34.49            300
#> 5466 2019-12-19          34.37            299
#> 5467 2019-12-20          34.21            297
#> 5468 2019-12-21          33.97            295
#> 5469 2019-12-22          33.65            292
#> 5470 2019-12-23          33.45            291
#> 5471 2019-12-24          33.50            291
#> 5472 2019-12-25          33.47            291
#> 5473 2019-12-26          33.54            291
#> 5474 2019-12-27          33.73            293
#> 5475 2019-12-28          34.02            296
#> 5476 2019-12-29          34.44            299
#> 5477 2019-12-30          35.53            309
#> 5478 2019-12-31          36.99            321
#> 5479 2020-01-01          37.74            328
#> 5480 2020-01-02          38.08            331
#> 5481 2020-01-03          38.78            337
#> 5482 2020-01-04          39.02            339
#> 5483 2020-01-05          39.03            339
#> 5484 2020-01-06          39.31            342
#> 5485 2020-01-07          46.51            404
#> 5486 2020-01-08          49.88            433
#> 5487 2020-01-09          51.43            447
#> 5488 2020-01-10          52.19            453
#> 5489 2020-01-11          52.42            455
#> 5490 2020-01-12          52.64            457
#> 5491 2020-01-13          52.80            459
#> 5492 2020-01-14          52.51            456
#> 5493 2020-01-15          52.85            459
#> 5494 2020-01-16          52.87            459
#> 5495 2020-01-17          52.93            460
#> 5496 2020-01-18          53.09            461
#> 5497 2020-01-19          53.15            462
#> 5498 2020-01-20          53.47            464
#> 5499 2020-01-21          54.09            469
#> 5500 2020-01-22          54.41            472
#> 5501 2020-01-23          54.55            473
#> 5502 2020-01-24          54.86            476
#> 5503 2020-01-25          55.02            477
#> 5504 2020-01-26          55.13            478
#> 5505 2020-01-27          55.25            479
#> 5506 2020-01-28          55.47            481
#> 5507 2020-01-29          55.66            483
#> 5508 2020-01-30          56.12            487
#> 5509 2020-01-31          56.74            492
#> 5510 2020-02-01          56.98            494
#> 5511 2020-02-02          57.23            497
#> 5512 2020-02-03          57.35            498
#> 5513 2020-02-04          57.45            499
#> 5514 2020-02-05          57.54            499
#> 5515 2020-02-06          58.63            509
#> 5516 2020-02-07          59.20            514
#> 5517 2020-02-08          59.84            519
#> 5518 2020-02-09          60.09            521
#> 5519 2020-02-10          60.17            522
#> 5520 2020-02-11          60.27            523
#> 5521 2020-02-12          60.75            527
#> 5522 2020-02-13          61.26            532
#> 5523 2020-02-14          61.35            532
#> 5524 2020-02-15          61.51            534
#> 5525 2020-02-16          61.62            535
#> 5526 2020-02-17          61.76            536
#> 5527 2020-02-18          61.80            536
#> 5528 2020-02-19          61.93            537
#> 5529 2020-02-20          62.06            539
#> 5530 2020-02-21          62.18            540
#> 5531 2020-02-22          62.44            542
#> 5532 2020-02-23          62.69            544
#> 5533 2020-02-24          62.73            544
#> 5534 2020-02-25          62.83            545
#> 5535 2020-02-26          62.84            545
#> 5536 2020-02-27          62.79            545
#> 5537 2020-02-28          63.22            549
#> 5538 2020-02-29          63.38            550
#> 5539 2020-03-01          63.87            554
#> 5540 2020-03-02          63.99            555
#> 5541 2020-03-03          64.05            556
#> 5542 2020-03-04          64.19            557
#> 5543 2020-03-05          64.16            557
#> 5544 2020-03-06          64.16            557
#> 5545 2020-03-07          64.14            557
#> 5546 2020-03-08          64.04            556
#> 5547 2020-03-09          63.88            554
#> 5548 2020-03-10          63.85            554
#> 5549 2020-03-11          64.08            556
#> 5550 2020-03-12          64.07            556
#> 5551 2020-03-13          64.19            557
#> 5552 2020-03-14          64.25            558
#> 5553 2020-03-15          64.16            557
#> 5554 2020-03-16          64.33            558
#> 5555 2020-03-17          64.58            561
#> 5556 2020-03-18          64.57            560
#> 5557 2020-03-19          64.54            560
#> 5558 2020-03-20          64.47            560
#> 5559 2020-03-21          64.27            558
#> 5560 2020-03-22          64.17            557
#> 5561 2020-03-23          63.99            555
#> 5562 2020-03-24          63.81            554
#> 5563 2020-03-25          63.92            555
#> 5564 2020-03-26          64.05            556
#> 5565 2020-03-27          64.05            556
#> 5566 2020-03-28          64.05            556
#> 5567 2020-03-29          64.06            556
#> 5568 2020-03-30          64.51            560
#> 5569 2020-03-31          64.65            561
#> 5570 2020-04-01          64.59            561
#> 5571 2020-04-02          64.52            560
#> 5572 2020-04-03          65.13            565
#> 5573 2020-04-04          65.86            572
#> 5574 2020-04-05          66.18            574
#> 5575 2020-04-06          68.70            596
#> 5576 2020-04-07          69.86            606
#> 5577 2020-04-08          70.14            609
#> 5578 2020-04-09          70.32            610
#> 5579 2020-04-10          70.31            610
#> 5580 2020-04-11          70.35            611
#> 5581 2020-04-12          70.33            610
#> 5582 2020-04-13          70.25            610
#> 5583 2020-04-14          70.11            609
#> 5584 2020-04-15          70.07            608
#> 5585 2020-04-16          70.17            609
#> 5586 2020-04-17          70.10            608
#> 5587 2020-04-18          70.08            608
#> 5588 2020-04-19          70.03            608
#> 5589 2020-04-20          70.01            608
#> 5590 2020-04-21          69.90            607
#> 5591 2020-04-22          69.61            604
#> 5592 2020-04-23          69.52            603
#> 5593 2020-04-24          69.38            602
#> 5594 2020-04-25          69.22            601
#> 5595 2020-04-26          69.07            599
#> 5596 2020-04-27          69.02            599
#> 5597 2020-04-28          68.91            598
#> 5598 2020-04-29          68.78            597
#> 5599 2020-04-30          68.56            595
#> 5600 2020-05-01          68.57            595
#> 5601 2020-05-02          68.46            594
#> 5602 2020-05-03          68.54            595
#> 5603 2020-05-04          68.68            596
#> 5604 2020-05-05          69.05            599
#> 5605 2020-05-06          69.08            600
#> 5606 2020-05-07          69.31            602
#> 5607 2020-05-08          69.48            603
#> 5608 2020-05-09          69.39            602
#> 5609 2020-05-10          69.30            602
#> 5610 2020-05-11          69.27            601
#> 5611 2020-05-12          69.15            600
#> 5612 2020-05-13          69.04            599
#> 5613 2020-05-14          68.83            597
#> 5614 2020-05-15          68.71            596
#> 5615 2020-05-16          68.69            596
#> 5616 2020-05-17          68.51            595
#> 5617 2020-05-18          68.29            593
#> 5618 2020-05-19          68.13            591
#> 5619 2020-05-20          67.89            589
#> 5620 2020-05-21          67.76            588
#> 5621 2020-05-22          67.64            587
#> 5622 2020-05-23          67.65            587
#> 5623 2020-05-24          67.58            587
#> 5624 2020-05-25          67.42            585
#> 5625 2020-05-26          67.32            584
#> 5626 2020-05-27          67.14            583
#> 5627 2020-05-28          67.09            582
#> 5628 2020-05-29          67.02            582
#> 5629 2020-05-30          66.98            581
#> 5630 2020-05-31          66.88            580
#> 5631 2020-06-01          66.71            579
#> 5632 2020-06-02          66.61            578
#> 5633 2020-06-03          66.59            578
#> 5634 2020-06-04          66.68            579
#> 5635 2020-06-06          66.33            576
#> 5636 2020-06-07          66.10            574
#> 5637 2020-06-08          65.99            573
#> 5638 2020-06-09          65.85            572
#> 5639 2020-06-10          65.58            569
#> 5640 2020-06-11          65.39            568
#> 5641 2020-06-12          65.16            566
#> 5642 2020-06-13          64.96            564
#> 5643 2020-06-14          64.73            562
#> 5644 2020-06-15          64.74            562
#> 5645 2020-06-16          64.72            562
#> 5646 2020-06-17          64.62            561
#> 5647 2020-06-18          64.52            560
#> 5648 2020-06-19          64.78            562
#> 5649 2020-06-20          64.97            564
#> 5650 2020-06-21          64.90            563
#> 5651 2020-06-22          64.71            562
#> 5652 2020-06-23          64.60            561
#> 5653 2020-06-24          65.27            567
#> 5654 2020-06-25          65.46            568
#> 5655 2020-06-26          65.40            568
#> 5656 2020-06-27          65.30            567
#> 5657 2020-06-28          65.14            565
#> 5658 2020-06-29          65.01            564
#> 5659 2020-06-30          64.88            563
#> 5660 2020-07-01          64.64            561
#> 5661 2020-07-02          64.47            560
#> 5662 2020-07-03          64.28            558
#> 5663 2020-07-04          64.06            556
#> 5664 2020-07-05          63.84            554
#> 5665 2020-07-06          63.59            552
#> 5666 2020-07-07          63.36            550
#> 5667 2020-07-08          63.13            548
#> 5668 2020-07-09          62.85            545
#> 5669 2020-07-10          62.60            543
#> 5670 2020-07-11          62.34            541
#> 5671 2020-07-12          62.07            539
#> 5672 2020-07-13          61.86            537
#> 5673 2020-07-14          61.55            534
#> 5674 2020-07-15          61.34            532
#> 5675 2020-07-16          61.13            531
#> 5676 2020-07-17          60.92            529
#> 5677 2020-07-18          60.65            526
#> 5678 2020-07-19          60.44            524
#> 5679 2020-07-20          60.21            523
#> 5680 2020-07-21          60.01            521
#> 5681 2020-07-22          59.76            519
#> 5682 2020-07-23          59.52            517
#> 5683 2020-07-24          59.25            514
#> 5684 2020-07-25          59.02            512
#> 5685 2020-07-26          58.87            511
#> 5686 2020-07-27          58.52            508
#> 5687 2020-07-28          58.13            505
#> 5688 2020-07-29          57.85            502
#> 5689 2020-07-30          57.56            500
#> 5690 2020-08-01          56.91            494
#> 5691 2020-08-02          56.63            491
#> 5692 2020-08-03          56.38            489
#> 5693 2020-08-04          56.04            486
#> 5694 2020-08-05          55.73            484
#> 5695 2020-08-06          55.35            480
#> 5696 2020-08-07          55.02            477
#> 5697 2020-08-08          54.72            475
#> 5698 2020-08-09          54.40            472
#> 5699 2020-08-10          54.06            469
#> 5700 2020-08-11          53.70            466
#> 5701 2020-08-12          53.37            463
#> 5702 2020-08-13          53.03            460
#> 5703 2020-08-14          52.67            457
#> 5704 2020-08-15          52.30            454
#> 5705 2020-08-16          52.15            452
#> 5706 2020-08-17          51.81            450
#> 5707 2020-08-18          51.47            447
#> 5708 2020-08-19          51.11            443
#> 5709 2020-08-20          50.78            441
#> 5710 2020-08-21          50.65            440
#> 5711 2020-08-22          50.31            437
#> 5712 2020-08-23          49.99            434
#> 5713 2020-08-24          49.63            431
#> 5714 2020-08-25          49.25            427
#> 5715 2020-08-26          48.92            424
#> 5716 2020-08-27          48.61            422
#> 5717 2020-08-28          48.30            419
#> 5718 2020-08-29          47.94            416
#> 5719 2020-08-30          47.60            413
#> 5720 2020-08-31          47.25            410
#> 5721 2020-09-01          46.88            407
#> 5722 2020-09-02          46.55            404
#> 5723 2020-09-03          46.21            401
#> 5724 2020-09-04          45.85            398
#> 5725 2020-09-05          45.49            395
#> 5726 2020-09-06          45.12            391
#> 5727 2020-09-07          44.76            388
#> 5728 2020-09-08          44.44            386
#> 5729 2020-09-09          44.17            383
#> 5730 2020-09-10          43.79            380
#> 5731 2020-09-11          43.50            377
#> 5732 2020-09-12          43.14            374
#> 5733 2020-09-13          42.86            372
#> 5734 2020-09-14          42.57            369
#> 5735 2020-09-15          42.23            366
#> 5736 2020-09-16          41.88            363
#> 5737 2020-09-17          41.59            361
#> 5738 2020-09-18          41.21            357
#> 5739 2020-09-19          40.80            354
#> 5740 2020-09-20          40.51            351
#> 5741 2020-09-21          40.21            349
#> 5742 2020-09-22          39.90            346
#> 5743 2020-09-23          39.60            344
#> 5744 2020-09-24          39.25            340
#> 5745 2020-09-25          38.96            338
#> 5746 2020-09-26          38.60            335
#> 5747 2020-09-27          38.28            332
#> 5748 2020-09-28          37.93            329
#> 5749 2020-09-29          37.58            326
#> 5750 2020-09-30          37.32            324
#> 5751 2020-10-01          37.01            321
#> 5752 2020-10-02          36.71            318
#> 5753 2020-10-03          36.40            316
#> 5754 2020-10-04          36.06            313
#> 5755 2020-10-05          35.72            310
#> 5756 2020-10-06          35.36            307
#> 5757 2020-10-07          35.05            304
#> 5758 2020-10-08          34.73            301
#> 5759 2020-10-09          34.72            301
#> 5760 2020-10-10          34.60            300
#> 5761 2020-10-11          34.31            298
#> 5762 2020-10-12          34.05            295
#> 5763 2020-10-13          33.72            292
#> 5764 2020-10-14          33.43            290
#> 5765 2020-10-15          33.21            288
#> 5766 2020-10-16          32.96            286
#> 5767 2020-10-17          32.69            283
#> 5768 2020-10-18          32.44            281
#> 5769 2020-10-19          32.27            280
#> 5770 2020-10-20          32.03            278
#> 5771 2020-10-21          32.07            278
#> 5772 2020-10-22          31.85            276
#> 5773 2020-10-23          31.68            275
#> 5774 2020-10-24          31.40            272
#> 5775 2020-10-25          31.16            270
#> 5776 2020-10-26          30.89            268
#> 5777 2020-10-27          30.63            266
#> 5778 2020-10-28          30.38            263
#> 5779 2020-10-29          30.41            264
#> 5780 2020-10-30          30.23            262
#> 5781 2020-10-31          30.23            262
#> 5782 2020-11-01          30.02            260
#> 5783 2020-11-02          29.79            258
#> 5784 2020-11-03          29.59            257
#> 5785 2020-11-04          29.43            255
#> 5786 2020-11-05          29.40            255
#> 5787 2020-11-06          29.27            254
#> 5788 2020-11-07          29.08            252
#> 5789 2020-11-08          28.88            250
#> 5790 2020-11-09          28.65            248
#> 5791 2020-11-10          28.38            246
#> 5792 2020-11-11          28.19            244
#> 5793 2020-11-12          28.00            243
#> 5794 2020-11-13          27.80            241
#> 5795 2020-11-14          27.68            240
#> 5796 2020-11-15          27.70            240
#> 5797 2020-11-16          27.49            238
#> 5798 2020-11-17          27.28            236
#> 5799 2020-11-18          27.06            235
#> 5800 2020-11-19          26.82            233
#> 5801 2020-11-20          26.60            231
#> 5802 2020-11-21          26.43            229
#> 5803 2020-11-22          26.34            228
#> 5804 2020-11-23          26.30            228
#> 5805 2020-11-24          26.07            226
#> 5806 2020-11-25          25.86            224
#> 5807 2020-11-26          25.67            223
#> 5808 2020-11-27          25.45            221
#> 5809 2020-11-28          25.24            219
#> 5810 2020-11-29          24.99            217
#> 5811 2020-11-30          24.76            215
#> 5812 2020-12-01          24.50            212
#> 5813 2020-12-02          24.30            211
#> 5814 2020-12-03          24.04            208
#> 5815 2020-12-04          23.78            206
#> 5816 2020-12-05          23.54            204
#> 5817 2020-12-06          23.30            203
#> 5818 2020-12-07          23.06            200
#> 5819 2020-12-08          22.88            198
#> 5820 2020-12-09          22.66            196
#> 5821 2020-12-10          22.39            194
#> 5822 2020-12-11          22.15            192
#> 5823 2020-12-12          21.92            190
#> 5824 2020-12-13          21.84            189
#> 5825 2020-12-14          21.65            188
#> 5826 2020-12-15          21.71            188
#> 5827 2020-12-16          21.83            189
#> 5828 2020-12-17          21.94            190
#> 5829 2020-12-18          21.97            190
#> 5830 2020-12-19          21.91            190
#> 5831 2020-12-20          21.78            189
#> 5832 2020-12-21          21.70            188
#> 5833 2020-12-22          21.66            188
#> 5834 2020-12-23          21.57            187
#> 5835 2020-12-24          21.53            186
#> 5836 2020-12-25          21.42            186
#> 5837 2020-12-26          21.27            184
#> 5838 2020-12-27          21.11            183
#> 5839 2020-12-28          20.93            181
#> 5840 2020-12-29          20.70            179
#> 5841 2020-12-30          20.49            177
#> 5842 2020-12-31          20.29            176
#> 5843 2021-01-01          20.13            174
#> 5844 2021-01-02          20.02            173
#> 5845 2021-01-03          19.91            172
#> 5846 2021-01-04          19.79            171
#> 5847 2021-01-05          19.62            170
#> 5848 2021-01-06          19.47            169
#> 5849 2021-01-07          19.35            168
#> 5850 2021-01-07          19.35            168
#> 5851 2021-01-08          19.26            167
#> 5852 2021-01-09          19.16            166
#> 5853 2021-01-10          19.56            169
#> 5854 2021-01-11          21.13            183
#> 5855 2021-01-12          22.10            191
#> 5856 2021-01-13          24.66            214
#> 5857 2021-01-14          26.92            233
#> 5858 2021-01-15          28.03            243
#> 5859 2021-01-16          28.66            248
#> 5860 2021-01-17          29.48            256
#> 5861 2021-01-18          30.10            261
#> 5862 2021-01-19          30.52            265
#> 5863 2021-01-20          30.77            267
#> 5864 2021-01-21          31.04            269
#> 5865 2021-01-22          31.39            272
#> 5866 2021-01-23          31.89            277
#> 5867 2021-01-24          32.38            281
#> 5868 2021-01-25          32.78            284
#> 5869 2021-01-26          33.37            289
#> 5870 2021-01-27          34.22            297
#> 5871 2021-01-28          36.96            321
#> 5872 2021-01-29          38.29            332
#> 5873 2021-01-30          38.86            337

# Grafik
temp <- data
variable <- "Occupancy.Rate"
variable.name <- "İstanbul Barajları Doluluk Oranı"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    xlab("Zaman (Gün)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


2.5 Yahoo Finance Verisi

  • Yahoo Finance’ten direkt olarak quantmod R paketini kullanarak veri indirip yüklemeye çalışalım.
  • Yahoo Finance’ten veri indirip yüklemek için 1 fonksiyon kullanacağız: loadSymbols.
    • loadSymbols fonksiyonu ile istediğimiz veriyi direkt olarak R’ın içine yükleyebiliriz.
  • Örnek olması açısından “Google Hisse Senedi Fiyatı” verisini indirip yükleyelim.
  • Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Son olarak temizlenmiş ve düzenlemiş veriyi grafiğe dökelim.
loadSymbols(Symbols = "GOOG", periodicity = "daily", return.class = "data.frame") ## Yahoo Finance uzerinden buldugumuz sembolu (GOOG) kullanarak ve datanın frekansını seçerek datayı indirip yükleyebiliriz. İndirdiğimiz datanın ismi sembol ismi ile aynı olacaktır.
#> 'getSymbols' currently uses auto.assign=TRUE by default, but will
#> use auto.assign=FALSE in 0.5-0. You will still be able to use
#> 'loadSymbols' to automatically load data. getOption("getSymbols.env")
#> and getOption("getSymbols.auto.assign") will still be checked for
#> alternate defaults.
#> 
#> This message is shown once per session and may be disabled by setting 
#> options("getSymbols.warning4.0"=FALSE). See ?getSymbols for details.
#> [1] "GOOG"
GOOG ## Datanın yapısını inceleyelim.
#>             GOOG.Open  GOOG.High   GOOG.Low GOOG.Close GOOG.Volume GOOG.Adjusted
#> 2007-01-03  232.12991  237.44002  229.69405  232.92195    15470772     232.92195
#> 2007-01-04  233.62431  241.07141  233.30054  240.72769    15834329     240.72769
#> 2007-01-05  240.34911  242.83978  238.16231  242.68535    13795717     242.68535
#> 2007-01-08  242.93442  244.02035  240.19968  240.88710     9544441     240.88710
#> 2007-01-09  241.81860  243.21338  239.70154  241.84351    10803142     241.84351
#> 2007-01-10  241.31052  245.85349  240.11997  243.81612    11981743     243.81612
#> 2007-01-11  247.67166  249.93817  247.16357  248.92696    14470436     248.92696
#> 2007-01-12  250.05772  251.55710  249.06644  251.55710     8980937     251.55710
#> 2007-01-16  252.82735  255.54216  250.71028  251.19844    15194540     251.19844
#> 2007-01-17  250.75511  252.93694  246.26694  247.71152    13448420     247.71152
#> 2007-01-18  246.33667  247.31300  242.80490  243.00417    11908469     243.00417
#> 2007-01-19  243.07889  244.46368  242.46120  243.96057     9993920     243.96057
#> 2007-01-22  245.33044  245.40517  238.35658  239.52222    10849113     239.52222
#> 2007-01-23  239.49730  241.46991  237.75385  238.63055     9365975     238.63055
#> 2007-01-24  241.32047  248.83730  240.74263  248.60318    12164023     248.60318
#> 2007-01-25  249.56457  251.30803  241.92322  243.13368    12784741     243.13368
#> 2007-01-26  244.54837  248.02035  242.60565  246.99420    11034204     246.99420
#> 2007-01-29  248.07018  248.44377  244.33418  245.31549     9587201     245.31549
#> 2007-01-30  246.07764  248.07018  244.69282  246.23704     8392339     246.23704
#> 2007-01-31  247.31799  251.55710  246.82982  249.81364    24503703     249.81364
#> 2007-02-01  252.05524  252.06021  239.86592  239.97551    31434785     239.97551
#> 2007-02-02  240.40390  241.59445  238.01286  239.85098    12620127     239.85098
#> 2007-02-05  237.85844  238.10751  232.22456  232.70775    14467826     232.70775
#> 2007-02-06  233.17600  235.76630  232.75757  234.85969    10683696     234.85969
#> 2007-02-07  236.02531  236.28934  233.51472  234.12743     8270484     234.12743
#> 2007-02-08  233.15109  235.99045  231.70651  234.63553     8183961     234.63553
#> 2007-02-09  234.94437  235.45744  229.88832  230.08260     9753622     230.08260
#> 2007-02-12  229.47986  230.33166  226.66042  228.28932    11552139     228.28932
#> 2007-02-13  228.71771  230.52593  227.77624  228.69281     8155655     228.69281
#> 2007-02-14  229.14113  233.68907  228.75258  232.09505    11440321     232.09505
#> 2007-02-15  232.12991  232.19467  229.49977  229.87338     8115104     229.87338
#> 2007-02-16  230.53589  234.19717  230.16728  234.09256    12400306     234.09256
#> 2007-02-20  233.36031  235.49231  231.48734  235.16853     8165693     235.16853
#> 2007-02-21  234.04275  238.44624  232.99667  237.04150    11323485     237.04150
#> 2007-02-22  238.45123  241.21587  236.30925  237.03653    11530859     237.03653
#> 2007-02-23  236.98671  237.58447  233.02657  234.43129     7794306     234.43129
#> 2007-02-26  235.53217  236.73766  231.00913  231.59692     7969560     231.59692
#> 2007-02-27  226.65045  229.04149  222.75008  223.54709    18695413     223.54709
#> 2007-02-28  224.36403  225.98795  220.69279  223.88582    16124814     223.88582
#> 2007-03-01  220.50848  225.36528  219.17847  223.27809    17435509     223.27809
#> 2007-03-02  221.72392  223.51222  218.52094  218.52094    13216554     218.52094
#> 2007-03-05  217.69403  221.91820  217.68407  219.65169    12757841     219.65169
#> 2007-03-06  222.89952  228.64299  222.85469  227.92070    15123876     227.92070
#> 2007-03-07  230.48109  230.70526  226.29678  226.96927    13117183     226.96927
#> 2007-03-08  228.75258  231.88086  226.20213  226.51099    10765802     226.51099
#> 2007-03-09  228.14485  228.34412  224.20961  225.63426     9992715     225.63426
#> 2007-03-12  225.44000  226.77499  224.71272  226.52593     6956778     226.52593
#> 2007-03-13  224.21458  225.12118  220.58818  220.68780    12802407     220.68780
#> 2007-03-14  220.78743  223.49229  218.68033  223.16353    16093899     223.16353
#> 2007-03-15  223.09380  224.07013  221.14111  222.26190     7917968     222.26190
#> 2007-03-16  221.99292  222.51596  219.12367  219.60188    11360623     219.60188
#> 2007-03-19  220.79739  223.41260  219.49229  222.77997    10434365     222.77997
#> 2007-03-20  222.06265  222.96428  220.97174  221.80861     6868649     221.80861
#> 2007-03-21  221.81857  227.43253  221.77374  227.42256    11640067     227.42256
#> 2007-03-22  226.95432  230.22208  225.42007  230.15732    11403985     230.15732
#> 2007-03-23  229.86342  230.82979  227.68657  230.05270     8253420     230.05270
#> 2007-03-26  229.41510  231.63179  226.95931  231.63179     9455911     231.63179
#> 2007-03-27  230.90950  231.74635  229.31049  230.94437     7510446     230.94437
#> 2007-03-28  230.07263  231.85097  229.21584  230.07761     9217621     230.07761
#> 2007-03-29  231.40762  232.12991  226.65045  229.59941     8006900     229.59941
#> 2007-03-30  230.18720  230.83478  227.21832  228.22456     6785740     228.22456
#> 2007-04-02  228.02530  228.40887  225.21584  228.40887     6922852     228.40887
#> 2007-04-03  231.15855  236.23952  231.13365  235.41760    13052341     235.41760
#> 2007-04-04  235.18846  235.61685  233.91324  234.63055     7585928     234.63055
#> 2007-04-05  234.77002  235.16354  233.93317  234.87463     5451959     234.87463
#> 2007-04-09  235.60689  235.61685  231.92569  233.23079     6147155     233.23079
#> 2007-04-10  232.67288  234.51598  231.71149  232.37898     5980934     232.37898
#> 2007-04-11  232.15981  233.82358  230.44125  231.39766     7652577     231.39766
#> 2007-04-12  231.13365  233.12619  230.25694  232.82233     5436100     232.82233
#> 2007-04-13  233.35034  233.50975  230.81485  232.27438     5610551     232.27438
#> 2007-04-16  233.35533  237.60440  233.20091  236.24948    10193866     236.24948
#> 2007-04-17  236.01535  237.30553  234.91946  235.51723     6444264     235.51723
#> 2007-04-18  234.75009  239.05397  233.88834  237.11623    11383509     237.11623
#> 2007-04-19  236.36404  240.07513  233.91821  234.94437    22101733     234.94437
#> 2007-04-20  244.34413  245.33044  240.11002  240.33916    24414169     240.33916
#> 2007-04-23  239.15359  241.59445  238.23703  238.64549    11391740     238.64549
#> 2007-04-24  238.41138  239.09381  236.88709  237.87340     7417097     237.87340
#> 2007-04-25  239.10378  239.78622  237.16605  238.10254     7963337     238.10254
#> 2007-04-26  238.15733  241.32047  237.66417  239.69157     8280722     239.69157
#> 2007-04-27  239.13866  240.29930  238.27190  238.61063     5873332     238.61063
#> 2007-04-30  238.68037  239.77626  234.80988  234.80988     7309696     234.80988
#> 2007-05-01  235.21336  235.52220  231.21834  233.62431     7343824     233.62431
#> 2007-05-02  233.44997  234.66043  231.99542  232.02033     6148360     232.02033
#> 2007-05-03  232.23950  236.14986  231.77624  235.73141     7215344     235.73141
#> 2007-05-04  234.18222  236.53342  232.07014  234.68036     7929611     234.68036
#> 2007-05-07  235.18846  235.52719  232.36404  232.76254     6062840     232.76254
#> 2007-05-08  232.19467  233.21086  231.49728  232.53340     5831978     232.53340
#> 2007-05-09  232.20464  234.98422  231.07388  233.74886     7808961     233.74886
#> 2007-05-10  232.64798  233.86841  229.64922  229.87338     7400234     229.87338
#> 2007-05-11  230.05270  232.62805  229.63925  232.49854     5910270     232.49854
#> 2007-05-14  231.87089  232.88209  229.14113  230.02780     7774432     230.02780
#> 2007-05-15  230.11746  230.40639  227.85095  228.14485     8268878     228.14485
#> 2007-05-16  230.13739  235.68658  228.65295  235.42258    13157534     235.42258
#> 2007-05-17  235.34786  236.72270  234.52594  234.60066     9356138     234.60066
#> 2007-05-18  235.13367  235.46741  233.99793  234.28186     7419506     234.28186
#> 2007-05-21  233.88834  238.70528  232.48857  234.42133    12364773     234.42133
#> 2007-05-22  235.61685  238.61063  235.61685  237.04150     7706779     237.04150
#> 2007-05-23  239.51225  240.80241  235.99045  236.10004    10158334     236.10004
#> 2007-05-24  236.68784  238.70528  234.86964  236.27937     8378487     236.27937
#> 2007-05-25  238.95435  241.56953  237.74388  240.85721    10737095     240.85721
#> 2007-05-29  241.59445  244.98175  241.09631  242.64551    10475117     242.64551
#> 2007-05-30  241.34538  248.48860  240.59817  248.36905    14545918     248.36905
#> 2007-05-31  249.34540  253.44005  247.60193  248.02534    17915501     248.02534
#> 2007-06-01  249.56457  251.56706  248.03531  249.26569     9633976     249.26569
#> 2007-06-04  248.02534  254.30182  247.86594  252.58824    14255233     252.58824
#> 2007-06-05  253.92323  258.53098  252.35910  258.45126    20972517     258.45126
#> 2007-06-06  257.41016  259.41763  256.66794  258.15735    15832523     258.15735
#> 2007-06-07  258.90457  262.26697  255.29808  256.56833    21340691     256.56833
#> 2007-06-08  257.13620  258.84976  253.77878  256.78250    12764064     256.78250
#> 2007-06-11  256.05026  258.15735  254.04776  254.71527     9330241     254.71527
#> 2007-06-12  253.40518  254.87965  250.64552  251.44253    12887124     251.44253
#> 2007-06-13  252.59821  253.32050  248.41388  251.67665    14120730     251.67665
#> 2007-06-14  251.74640  251.99545  249.91327  250.48114     9277043     250.48114
#> 2007-06-15  253.14615  253.54964  249.67914  252.00044    12394484     252.00044
#> 2007-06-18  252.14490  257.03656  251.17853  256.63806     9708052     256.63806
#> 2007-06-19  256.04529  257.65924  254.81490  256.19473     8743249     256.19473
#> 2007-06-20  257.51477  258.40643  253.57953  254.03282     8708921     254.03282
#> 2007-06-21  254.53593  256.68289  252.19472  256.09509     8852457     256.09509
#> 2007-06-22  257.24579  261.51477  257.08637  261.50980    14461402     261.50980
#> 2007-06-25  263.50232  266.49609  260.71280  262.72525    15909410     262.72525
#> 2007-06-26  265.37033  265.60446  262.13745  264.13995    11421651     264.13995
#> 2007-06-27  261.51975  263.00919  258.80991  262.16235    12292102     262.16235
#> 2007-06-28  261.45999  263.76135  260.92200  261.52475     8368048     261.52475
#> 2007-06-29  262.02786  262.71527  258.76010  260.37405     7790291     260.37405
#> 2007-07-02  261.76385  264.93198  261.12125  264.19971     7001345     264.19971
#> 2007-07-03  264.53845  266.20221  262.76511  266.17233     3757632     266.17233
#> 2007-07-05  266.78003  271.18353  265.08142  269.80371     9922854     269.80371
#> 2007-07-06  269.61441  270.91953  268.35913  268.69287     5514593     268.69287
#> 2007-07-09  270.48615  273.34543  269.12128  270.26697     7487560     270.26697
#> 2007-07-10  270.87967  272.47867  269.81366  270.65552     7740906     270.65552
#> 2007-07-11  270.79001  272.22961  268.99674  271.21841     6643408     271.21841
#> 2007-07-12  271.91080  272.63809  269.10135  271.64679     6909000     271.64679
#> 2007-07-13  272.93198  275.30310  272.60321  275.04904    10513460     275.04904
#> 2007-07-16  274.12253  278.24707  273.62936  275.46249    13248473     275.46249
#> 2007-07-17  276.48367  277.82364  275.15863  276.46375     8689649     276.46375
#> 2007-07-18  275.91083  276.21469  270.88965  273.72403    12205579     273.72403
#> 2007-07-19  275.69662  275.72650  270.10757  273.27072    22337815     273.27072
#> 2007-07-20  254.99422  260.61316  253.79871  259.08887    35677830     259.08887
#> 2007-07-23  258.53595  259.02908  255.11876  255.29808    12761053     255.29808
#> 2007-07-24  253.69908  258.37653  252.60817  256.04028    11185971     256.04028
#> 2007-07-25  257.52472  257.54465  251.83606  253.92821    11131568     253.92821
#> 2007-07-26  253.42012  255.33794  248.50853  253.05150    13818401     253.05150
#> 2007-07-27  253.31551  257.34540  251.80617  254.98924    11059499     254.98924
#> 2007-07-30  255.50232  258.70032  254.29683  257.09137     7956311     257.09137
#> 2007-07-31  259.14368  259.24826  254.04776  254.04776     8573014     254.04776
#> 2007-08-01  254.29683  257.29062  253.12125  255.51228     8889596     255.51228
#> 2007-08-02  255.90082  256.53345  253.54964  254.55089     6333451     254.55089
#> 2007-08-03  254.07268  255.64178  250.56084  250.56084     6376210     250.56084
#> 2007-08-06  250.56084  254.12248  250.31177  254.04776     7330373     254.04776
#> 2007-08-07  253.92323  258.96933  253.56957  257.04654     8560567     257.04654
#> 2007-08-08  258.70032  261.90830  257.57953  261.90830     8168102     261.90830
#> 2007-08-09  259.42761  262.42636  256.35413  256.40393     9729332     256.40393
#> 2007-08-10  254.13744  258.39148  251.87093  256.91202    11794443     256.91202
#> 2007-08-13  258.79996  258.90457  255.55711  256.78751     6382434     256.78751
#> 2007-08-14  256.89709  257.73395  253.05150  253.35039     7294640     253.35039
#> 2007-08-15  253.54964  254.88962  247.42758  247.84601    10859552     247.84601
#> 2007-08-16  245.09134  247.28810  239.33292  244.84227    17356012     244.84227
#> 2007-08-17  247.79121  249.56457  244.90703  249.08637    10999876     249.08637
#> 2007-08-20  250.29184  250.34166  247.07391  248.03032     5414820     248.03032
#> 2007-08-21  248.53842  253.13119  247.95560  252.35910     7248267     252.35910
#> 2007-08-22  254.02785  257.16110  253.67416  255.41763     6529784     255.41763
#> 2007-08-23  257.03656  257.10132  252.55337  255.13867     6176464     255.13867
#> 2007-08-24  255.34790  256.81241  253.30057  256.53842     4963937     256.53842
#> 2007-08-27  256.25449  257.75885  254.74515  255.67168     4667630     255.67168
#> 2007-08-28  254.80991  256.52847  251.95062  252.25449     6572343     252.25449
#> 2007-08-29  252.97180  255.69161  252.66794  255.48239     5117711     255.48239
#> 2007-08-30  255.22336  256.73767  254.33668  254.74515     5323278     254.74515
#> 2007-08-31  255.59198  257.28564  254.78003  256.66296     5977522     256.66296
#> 2007-09-04  256.54840  263.01416  256.34915  261.59448     7415090     261.59448
#> 2007-09-05  260.72275  263.75140  260.14990  262.91452     6650635     262.91452
#> 2007-09-06  263.69162  263.92575  258.15237  260.78253     7278982     260.78253
#> 2007-09-07  257.96310  259.64679  257.43506  258.70532     7354664     258.70532
#> 2007-09-10  259.66672  260.06024  254.48613  256.27939     6475782     256.27939
#> 2007-09-11  257.52972  259.85101  256.90207  259.69162     5427468     259.69162
#> 2007-09-12  259.29309  263.00418  258.53098  260.34915     5994385     260.34915
#> 2007-09-13  261.05151  262.62064  260.63309  261.41016     3796377     261.41016
#> 2007-09-14  260.62311  264.14493  260.13495  263.38776     5550527     263.38776
#> 2007-09-17  262.28189  263.65176  261.05649  261.66919     4411474     261.66919
#> 2007-09-18  262.27692  267.62189  261.15613  266.63559     8463003     266.63559
#> 2007-09-19  268.62811  273.69910  268.42389  272.40396    11095232     272.40396
#> 2007-09-20  272.47867  277.36038  271.99548  275.38281    11091418     275.38281
#> 2007-09-21  277.13126  279.34793  275.38281  279.00421    16083460     279.00421
#> 2007-09-24  279.45254  284.66303  278.95441  282.94943    10633709     282.94943
#> 2007-09-25  280.94693  283.71655  280.37906  283.43759     5481670     283.43759
#> 2007-09-26  284.13498  284.82739  280.85230  283.01916     6717284     283.01916
#> 2007-09-27  284.79752  284.80249  281.83362  282.69040     4128015     282.69040
#> 2007-09-28  282.44135  283.71158  281.00671  282.57584     5298787     282.57584
#> 2007-10-01  283.92081  291.08395  283.74145  290.18732     9457918     290.18732
#> 2007-10-02  290.60077  297.29068  288.92206  291.10388    14187981     291.10388
#> 2007-10-03  292.03040  293.39529  289.09641  290.91956     7788083     290.91956
#> 2007-10-04  291.45258  291.45258  287.45254  288.43387     5995790     288.43387
#> 2007-10-05  292.45880  296.88721  292.40897  295.91583    10175397     295.91583
#> 2007-10-08  296.38907  303.99057  295.86603  303.67175    10093692     303.67175
#> 2007-10-09  306.40652  310.72531  303.05905  306.44138    17601328     306.44138
#> 2007-10-10  309.51984  311.67178  307.24835  311.52731    10811573     311.52731
#> 2007-10-11  315.63690  319.50742  303.36291  309.83865    23686451     309.83865
#> 2007-10-12  310.82495  318.00803  307.96567  317.50491    13698554     317.50491
#> 2007-10-15  318.04291  318.73529  306.62570  308.89719    13939654     308.89719
#> 2007-10-16  308.09021  311.79132  304.85233  306.84985    12095769     306.84985
#> 2007-10-17  314.04788  315.81625  309.63440  315.55722    12106208     315.55722
#> 2007-10-18  316.51862  319.48749  313.07651  318.61575    24670526     318.61575
#> 2007-10-19  326.05786  328.01550  320.41400  321.15125    31696362     321.15125
#> 2007-10-22  318.14252  326.27704  316.95200  324.15997    13378760     324.15997
#> 2007-10-23  329.39035  337.53485  328.76770  336.62326    13638329     336.62326
#> 2007-10-24  335.09897  337.47009  328.54852  336.64816    14863906     336.64816
#> 2007-10-25  338.07281  338.21729  330.53607  333.00680    11634446     333.00680
#> 2007-10-26  335.75650  337.00680  332.78265  336.04044     6732942     336.04044
#> 2007-10-29  337.61951  338.73035  334.79013  338.34680     6155586     338.34680
#> 2007-10-30  337.48999  348.64819  337.48999  346.08777    13852930     346.08777
#> 2007-10-31  349.03671  352.17993  346.72040  352.17993    13805152     352.17993
#> 2007-11-01  350.08279  355.52740  349.57968  350.29202    13103331     350.29202
#> 2007-11-02  353.92838  355.45767  347.36798  354.29700    11726791     354.29700
#> 2007-11-05  352.17496  363.75156  351.71668  361.47012    17833997     361.47012
#> 2007-11-06  367.40289  369.50998  361.14633  369.50998    16935843     369.50998
#> 2007-11-07  369.18121  372.22482  360.21982  365.10150    16609022     365.10150
#> 2007-11-08  365.92841  366.07288  337.32562  345.62451    33148184     345.62451
#> 2007-11-09  336.62824  339.66684  329.37045  330.74527    22861571     330.74527
#> 2007-11-12  327.64191  333.71414  311.93579  314.85486    20531269     314.85486
#> 2007-11-13  321.29071  329.22598  314.85486  329.04166    16954111     329.04166
#> 2007-11-14  335.38290  336.48377  316.94699  319.64191    16250082     319.64191
#> 2007-11-15  318.09271  322.54105  310.83490  313.64935    13987633     313.64935
#> 2007-11-16  315.78635  316.55847  306.85980  315.63193    18153389     315.63193
#> 2007-11-19  313.61948  317.19608  308.09518  311.75647    11096236     311.75647
#> 2007-11-20  317.05160  328.31937  315.25336  323.05908    19754970     323.05908
#> 2007-11-21  320.68301  333.73407  319.84116  329.02673    14079577     329.02673
#> 2007-11-23  333.74902  337.87357  332.80756  337.08652     5497931     337.08652
#> 2007-11-26  338.82999  345.40533  331.25836  331.75650    13631102     331.75650
#> 2007-11-27  336.14008  336.95203  323.91589  335.52737    17875753     335.52737
#> 2007-11-28  339.78140  345.85367  334.81503  344.83746    15892346     344.83746
#> 2007-11-29  344.08530  350.08279  342.60086  347.19861    12462538     347.19861
#> 2007-11-30  354.17248  354.20236  339.78140  345.20608    15850189     345.20608
#> 2007-12-03  344.21481  346.20236  339.29822  339.49249     8682623     339.49249
#> 2007-12-04  337.88852  344.70795  337.29575  340.80258     8495324     340.80258
#> 2007-12-05  345.07159  348.16000  342.46634  347.95081     8450757     347.95081
#> 2007-12-06  347.59711  356.94211  347.20358  356.29453     9854800     356.29453
#> 2007-12-07  356.16003  357.65939  353.92340  356.10025     7733077     356.10025
#> 2007-12-10  356.65817  361.04672  355.66687  357.86862     7741308     357.86862
#> 2007-12-11  358.62579  359.14883  348.08530  348.29449    12324222     348.29449
#> 2007-12-12  355.66687  355.82626  342.96448  348.36923    12364372     348.36923
#> 2007-12-13  346.85489  347.50745  339.33310  345.72913    10119388     345.72913
#> 2007-12-14  342.47134  348.54358  342.34680  343.69177     7374538     343.69177
#> 2007-12-17  342.71542  346.41156  330.59586  333.36548    11013126     333.36548
#> 2007-12-18  335.82126  337.09149  325.03171  335.41779    14387125     335.41779
#> 2007-12-19  335.84616  338.48129  333.25088  337.42026     8875343     337.42026
#> 2007-12-20  341.63446  344.20981  339.03421  343.55725     8877551     343.55725
#> 2007-12-21  347.63696  348.32440  345.32562  347.04419    10804346     347.04419
#> 2007-12-24  346.19736  349.05664  345.23596  349.05664     3269007     349.05664
#> 2007-12-26  348.18991  355.27832  347.80136  354.09277     5078966     354.09277
#> 2007-12-27  352.21481  356.66315  349.06165  349.06165     5907058     349.06165
#> 2007-12-28  351.14880  352.65317  346.96948  349.95328     5144611     349.95328
#> 2007-12-31  347.98068  349.93335  344.00061  344.44891     4770213     344.44891
#> 2008-01-02  345.14133  347.38293  337.59958  341.31567     8646087     341.31567
#> 2008-01-03  341.35053  342.14258  336.99686  341.38541     6529382     341.38541
#> 2008-01-04  338.57593  339.20856  326.27704  327.27328    10759780     327.27328
#> 2008-01-07  325.74902  329.90344  317.48498  323.41278    12854803     323.41278
#> 2008-01-08  325.28076  328.74777  314.32184  314.66058    10718225     314.66058
#> 2008-01-09  313.84363  325.45013  310.09268  325.38040    13529924     325.38040
#> 2008-01-10  321.30069  327.37293  318.85983  322.15747    12715884     322.15747
#> 2008-01-11  320.14999  323.52237  313.87851  317.93332     9991310     317.93332
#> 2008-01-14  324.35425  327.47256  321.42023  325.68924     8928341     325.68924
#> 2008-01-15  321.74402  323.31314  316.50366  317.63443    11178142     317.63443
#> 2008-01-16  313.31064  318.80005  299.84112  306.82495    21199163     306.82495
#> 2008-01-17  309.22098  311.70166  297.88843  299.27325    16495197     299.27325
#> 2008-01-18  303.04413  303.85608  298.10760  299.00427    17143217     299.00427
#> 2008-01-22  279.96561  297.63440  279.55219  291.08395    19074228     291.08395
#> 2008-01-23  279.30807  282.93948  258.53098  273.28564    34058583     273.28564
#> 2008-01-24  278.35666  288.76263  276.03534  286.17236    18872274     286.17236
#> 2008-01-25  294.80002  296.38907  282.03287  282.14246    13984221     282.14246
#> 2008-01-28  284.41892  285.05154  273.27570  276.95190    11677005     276.95190
#> 2008-01-29  279.18854  279.61691  269.32550  274.23212    12613100     274.23212
#> 2008-01-30  273.56958  279.16861  270.74020  273.11130    15938719     273.11130
#> 2008-01-31  268.49860  285.43014  266.14740  281.09638    29854083     281.09638
#> 2008-02-01  263.34790  267.33298  254.04776  256.98676    35332942     256.98676
#> 2008-02-04  253.58450  255.43257  245.35535  246.78998    26412832     246.78998
#> 2008-02-05  243.80118  253.54964  243.34787  252.45373    22490585     252.45373
#> 2008-02-06  254.61563  254.63058  248.03531  249.91824    15330046     249.91824
#> 2008-02-07  247.50230  256.13495  246.45622  251.53220    15917239     251.53220
#> 2008-02-08  253.75386  257.89835  253.40019  257.38028    13708993     257.38028
#> 2008-02-11  259.28812  260.87717  255.74142  259.60693    11695675     259.60693
#> 2008-02-12  260.71777  264.30930  255.55711  258.07767    13374544     258.07767
#> 2008-02-13  260.27441  266.49609  258.37653  266.31180    13299062     266.31180
#> 2008-02-14  268.16983  269.50980  264.50855  265.13123    13001953     265.13123
#> 2008-02-15  263.16858  265.33545  261.18601  263.83108    10519482     263.83108
#> 2008-02-19  266.47119  266.53098  252.30431  253.52473    12748406     253.52473
#> 2008-02-20  250.81488  254.55089  248.47864  253.54964    13374343     253.54964
#> 2008-02-21  255.46744  255.64677  248.81737  250.49110    11398164     250.49110
#> 2008-02-22  250.09259  253.54964  247.84601  252.95187    11073150     252.95187
#> 2008-02-25  252.03033  252.30431  241.96306  242.31175    16808367     242.31175
#> 2008-02-26  229.73888  232.36404  222.59068  231.22830    46749173     231.22830
#> 2008-02-27  229.20589  236.85721  228.96179  235.54712    20319679     235.54712
#> 2008-02-28  234.37152  238.65048  232.80739  236.80739    13223179     236.80739
#> 2008-02-29  235.05396  238.97426  231.45744  234.71025    18921457     234.71025
#> 2008-03-03  234.87463  235.47737  224.21458  227.65669    15165632     227.65669
#> 2008-03-04  224.63303  225.83353  217.07634  221.46988    27345515     221.46988
#> 2008-03-05  221.79366  226.23702  221.17099  223.01408    14928948     223.01408
#> 2008-03-06  223.00911  225.80364  214.78493  215.54210    14996200     215.54210
#> 2008-03-07  213.63922  219.17847  212.32416  215.86587    16204110     215.86587
#> 2008-03-10  213.61432  214.69527  205.74881  206.03772    16035079     206.03772
#> 2008-03-11  211.83598  219.25319  211.53212  219.09877    17719971     219.09877
#> 2008-03-12  219.18344  223.10375  218.21707  219.26813    13353666     219.26813
#> 2008-03-13  215.52714  222.65543  213.58942  220.67784    15511122     220.67784
#> 2008-03-14  220.66290  223.83102  214.50598  218.14235    13198085     218.14235
#> 2008-03-17  213.19589  216.04521  205.28554  209.15105    15835534     209.15105
#> 2008-03-18  213.68904  219.59689  211.97049  218.76004    14528654     218.76004
#> 2008-03-19  219.73140  222.91446  215.02902  215.19341    12404321     215.19341
#> 2008-03-20  212.86214  217.03650  207.97047  215.96552    19901116     215.96552
#> 2008-03-24  218.39639  232.02033  218.04272  229.42007    13577703     229.42007
#> 2008-03-25  227.87587  227.88084  222.16727  224.54834    11706917     224.54834
#> 2008-03-26  225.44995  230.57077  223.80612  228.23950    10490574     228.23950
#> 2008-03-27  222.16727  223.46739  219.42255  221.21085    11708121     221.21085
#> 2008-03-28  222.89453  225.93813  216.34409  218.22205     8785206     218.22205
#> 2008-03-31  217.00661  220.51845  215.19838  219.41258     8926132     219.41258
#> 2008-04-01  223.03401  232.37898  222.60063  231.98546    12231877     231.98546
#> 2008-04-02  234.07263  236.98173  229.33539  231.98048    12042971     231.98048
#> 2008-04-03  230.00290  230.77998  223.22829  226.71024    13607614     226.71024
#> 2008-04-04  227.65170  238.02283  227.24821  234.66542    11838608     234.66542
#> 2008-04-07  237.62433  241.81363  235.88086  237.51971    11931555     237.51971
#> 2008-04-08  235.63678  236.18472  230.14237  233.03154     9128087     233.03154
#> 2008-04-09  233.68907  235.11871  227.91571  231.22830    12141540     231.22830
#> 2008-04-10  231.61186  236.04524  230.06267  233.66417    10182825     233.66417
#> 2008-04-11  231.16852  232.75757  226.65544  227.87088     8370658     227.87088
#> 2008-04-14  227.72643  227.87088  224.23451  224.98669     7714006     224.98669
#> 2008-04-15  228.20961  229.00165  221.03152  222.58569     9189516     222.58569
#> 2008-04-16  221.37025  228.28433  219.67660  226.66540    15318603     226.66540
#> 2008-04-17  226.96428  228.82730  222.42629  223.93065    26806101     223.93065
#> 2008-04-18  266.60568  272.82736  261.40518  268.69784    36607903     268.69784
#> 2008-04-21  268.68790  270.28192  264.15488  267.89087    14935172     267.89087
#> 2008-04-22  267.78128  279.36786  267.77631  276.46375    15936511     276.46375
#> 2008-04-23  277.92825  278.61069  269.46497  272.22464     9879894     272.22464
#> 2008-04-24  274.61566  276.20969  269.00171  270.50607     8301199     270.50607
#> 2008-04-25  273.48492  275.46747  270.35165  271.01416     8360018     271.01416
#> 2008-04-28  271.92078  277.36536  268.49362  275.02911     8047250     275.02911
#> 2008-04-29  274.38654  280.64807  273.97806  278.19226     8724580     278.19226
#> 2008-04-30  280.05530  291.33798  278.19226  286.07272    15865245     286.07272
#> 2008-05-01  288.07523  296.35419  287.40771  295.43265    13255098     295.43265
#> 2008-05-02  298.12753  300.10016  288.56839  289.55966    14050066     289.55966
#> 2008-05-05  298.31186  298.38159  292.46875  296.33923    12609085     296.33923
#> 2008-05-06  294.39652  294.89465  290.41147  292.08520     9293304     292.08520
#> 2008-05-07  294.03290  298.62567  287.13873  288.41895    13275574     288.41895
#> 2008-05-08  292.00549  293.54971  288.37412  290.41644    10284204     290.41644
#> 2008-05-09  288.41895  291.40774  284.58331  285.52976     9003421     285.52976
#> 2008-05-12  286.30188  292.27948  283.39276  291.37784     9764262     291.37784
#> 2008-05-13  292.02045  292.87723  288.19476  290.41147    10365708     290.41147
#> 2008-05-14  292.14996  294.49118  286.55093  287.07398     8784403     287.07398
#> 2008-05-15  288.41895  290.38657  286.73025  289.41519     8717955     289.41519
#> 2008-05-16  289.62939  291.24832  288.08020  288.95193     8580241     288.95193
#> 2008-05-19  288.19476  293.34049  285.68918  287.68170    11251014     287.68170
#> 2008-05-20  286.24210  290.15244  285.38531  288.21970     6652040     288.21970
#> 2008-05-21  288.17984  289.61945  272.92203  273.96811    12984688     273.96811
#> 2008-05-22  274.94443  276.07022  269.11627  273.70410    10190654     273.70410
#> 2008-05-23  272.45877  275.46747  267.90085  271.29312     8896221     271.29312
#> 2008-05-27  271.46249  280.24954  270.90958  279.40274     7759978     279.40274
#> 2008-05-28  282.90958  284.67795  279.50235  283.05902     8131164     283.05902
#> 2008-05-29  286.32181  291.84610  285.52976  290.41147     9726320     290.41147
#> 2008-05-30  290.64560  293.85855  289.56464  291.80624     6474578     291.80624
#> 2008-06-02  290.16242  290.85480  284.56836  286.42639     7375944     286.42639
#> 2008-06-03  287.17361  289.16614  279.25827  282.59079     8642875     282.59079
#> 2008-06-04  281.60947  287.92081  281.22092  285.04159     6751612     285.04159
#> 2008-06-05  287.46252  292.92206  287.02914  292.05530     7862762     292.05530
#> 2008-06-06  288.79254  289.27573  282.44135  282.44135     9504492     282.44135
#> 2008-06-09  282.96936  283.93573  271.68167  277.89340    10616244     277.89340
#> 2008-06-10  273.75391  278.36661  272.36908  276.05029     7342218     276.05029
#> 2008-06-11  277.08142  277.62936  271.21344  271.58203     7654383     271.58203
#> 2008-06-12  273.35541  277.95813  272.41892  275.44257    11024368     275.44257
#> 2008-06-13  279.69662  286.77508  279.62192  284.68793    12415161     284.68793
#> 2008-06-16  282.19226  288.46875  282.19226  285.33548     7112159     285.33548
#> 2008-06-17  287.09888  287.95566  283.12875  283.66675     6951760     283.66675
#> 2008-06-18  281.20099  283.43262  278.53598  280.13995     6787747     280.13995
#> 2008-06-19  276.63809  280.83734  274.37656  279.05405    11408803     279.05405
#> 2008-06-20  277.45004  277.45004  271.23834  272.19473    12011052     272.19473
#> 2008-06-23  271.66174  275.54221  269.99799  271.58704     7299056     271.58704
#> 2008-06-24  271.55216  274.56586  266.55090  270.13745     9380228     270.13745
#> 2008-06-25  271.46747  277.85852  270.81992  274.47122     8275302     274.47122
#> 2008-06-26  271.03409  271.44754  263.14368  263.42264    11361426     263.42264
#> 2008-06-27  262.85477  264.01044  256.58325  263.04904    10935837     263.04904
#> 2008-06-30  265.24081  267.99548  260.55338  262.22711     7558827     262.22711
#> 2008-07-01  258.81988  267.35788  257.53470  266.36661     9956982     266.36661
#> 2008-07-02  267.25326  269.18103  262.04779  262.53595     8477658     262.53595
#> 2008-07-03  264.44879  268.60818  262.76511  267.49734     4818995     267.49734
#> 2008-07-07  270.13745  273.47494  266.79996  270.93945     8542299     270.93945
#> 2008-07-08  271.97555  276.55838  268.99176  276.22961     9901776     276.22961
#> 2008-07-09  274.35165  276.80249  269.35538  269.76385     8339140     269.76385
#> 2008-07-10  271.48242  273.72403  264.36908  269.27570     8695873     269.27570
#> 2008-07-11  267.24829  268.74268  258.74515  265.90332    10000143     265.90332
#> 2008-07-14  268.49362  269.02164  256.76260  259.83606     8882770     259.83606
#> 2008-07-15  257.17606  262.76511  249.61438  257.08139    12187511     257.08139
#> 2008-07-16  256.06021  267.24829  254.34665  266.79996     9519950     266.79996
#> 2008-07-17  266.08267  267.52225  261.27069  265.72400    17640675     265.72400
#> 2008-07-18  248.24452  248.55835  238.20216  239.76132    22669453     239.76132
#> 2008-07-21  239.54213  241.14114  231.98048  233.52469    11847241     233.52469
#> 2008-07-22  232.48857  239.22832  231.93066  237.66417     9418170     237.66417
#> 2008-07-23  239.90578  247.68661  238.15733  243.69656     9824889     243.69656
#> 2008-07-24  247.42259  247.50728  236.92195  236.92195     7108344     236.92195
#> 2008-07-25  242.33667  245.64427  239.85098  245.07141     6390865     245.07141
#> 2008-07-28  245.12620  245.12620  236.67787  237.66916     6343689     237.66916
#> 2008-07-29  238.75508  242.72023  238.10751  240.65297     5626611     240.65297
#> 2008-07-30  241.84351  242.10254  235.52220  240.44875     7007568     240.44875
#> 2008-07-31  236.39394  239.54712  234.83977  235.99045     5751678     235.99045
#> 2008-08-01  235.37277  235.72644  230.38646  233.05644     6038349     233.05644
#> 2008-08-04  233.18596  235.62183  230.08757  230.63553     4992644     230.63553
#> 2008-08-05  232.92195  239.14363  232.29431  239.02905     7195871     239.02905
#> 2008-08-06  238.29182  243.97054  235.37277  242.26195     6776907     242.26195
#> 2008-08-07  240.10005  241.09631  237.31547  238.66542     5568394     238.66542
#> 2008-08-08  239.17850  246.94937  236.95683  246.58075     7506632     246.58075
#> 2008-08-11  245.31549  253.48985  244.97179  249.48486     8510380     249.48486
#> 2008-08-12  250.06270  252.11999  248.07018  250.36656     5532058     250.36656
#> 2008-08-13  249.86345  250.82983  246.01787  249.08138     7278179     249.08138
#> 2008-08-14  247.92073  252.85722  247.21837  251.80119     5859079     251.80119
#> 2008-08-15  252.54839  254.37654  251.80617  254.12248     7117980     254.12248
#> 2008-08-18  253.96806  254.04776  246.82982  248.21960     6692793     248.21960
#> 2008-08-19  244.29930  248.20966  242.40640  244.33418     6115838     244.33418
#> 2008-08-20  246.43630  247.41762  240.38399  241.59445     7994052     241.59445
#> 2008-08-21  240.55833  244.03529  238.74014  242.35658     7054543     242.35658
#> 2008-08-22  244.83231  246.51599  243.82608  244.37901     4611621     244.37901
#> 2008-08-25  242.14737  247.57204  239.85098  240.60316     4043700     240.60316
#> 2008-08-26  240.82732  240.82732  234.41635  236.19469     6641200     236.19469
#> 2008-08-27  235.98048  236.52843  231.55209  233.41510     8807088     233.41510
#> 2008-08-28  235.36281  237.33540  234.28683  236.00540     6082112     236.00540
#> 2008-08-29  233.99793  234.62556  230.30177  230.77998     7725248     230.77998
#> 2008-09-02  237.49481  240.18971  229.84847  231.75632    12268815     231.75632
#> 2008-09-03  233.48982  236.25944  228.93190  231.33789     8661544     231.33789
#> 2008-09-04  229.14113  230.75507  223.86092  224.28931     9733347     224.28931
#> 2008-09-05  221.91321  225.38521  219.21832  221.29553     9102591     221.29553
#> 2008-09-08  225.16602  225.62430  207.99538  209.19090    18103403     209.19090
#> 2008-09-09  210.79489  215.38269  206.72514  208.54831    14513397     208.54831
#> 2008-09-10  211.44246  211.44745  204.07507  206.30672    12500279     206.30672
#> 2008-09-11  203.41257  216.73263  202.43124  216.06514    12991313     216.06514
#> 2008-09-12  214.30174  220.16975  213.69900  218.01283    12101189     218.01283
#> 2008-09-15  211.20834  220.15979  211.06389  216.11993    13184032     216.11993
#> 2008-09-16  212.18468  223.80113  211.95056  220.63800    14033806     220.63800
#> 2008-09-17  218.42131  218.75008  205.94806  206.47110    18322220     206.47110
#> 2008-09-18  210.53088  218.76999  204.48355  218.72018    17243190     218.72018
#> 2008-09-19  229.63925  230.17226  220.81235  223.73637    20087010     223.73637
#> 2008-09-22  226.21709  226.21709  213.69900  214.26688     8847639     214.26688
#> 2008-09-23  215.81607  219.57199  212.06512  213.83350    10447413     213.83350
#> 2008-09-24  214.36650  221.66913  214.25194  216.74260     8515800     216.74260
#> 2008-09-25  218.60063  224.15979  217.17596  218.97922    10078235     218.97922
#> 2008-09-26  213.20087  217.76376  209.72888  214.71519    10624675     214.71519
#> 2008-09-29  208.97172  210.96425  189.64416  189.78862    21606484     189.78862
#> 2008-09-30  197.25066  211.74632  195.42749  199.51218     6195736     199.51218
#> 2008-10-01  204.80733  207.71144  200.79736  205.09126    12516339     205.09126
#> 2008-10-02  204.12987  204.22452  192.27930  194.51590    12014666     194.51590
#> 2008-10-03  197.93311  205.47981  190.81976  192.73259    16045719     192.73259
#> 2008-10-06  186.29173  187.29298  177.91313  184.91191    22525315     184.91191
#> 2008-10-07  185.96794  186.78987  172.04015  172.35896    22191669     172.35896
#> 2008-10-08  164.46355  178.82472  162.44611  168.42371    23741457     168.42371
#> 2008-10-09  171.61675  173.63417  160.23441  163.87575    16210534     163.87575
#> 2008-10-10  155.99528  170.30666  154.57063  165.38011    21275046     165.38011
#> 2008-10-13  177.23070  190.26186  172.22945  189.79858    17877760     189.79858
#> 2008-10-14  196.03023  196.51341  177.83344  180.67778    15627959     180.67778
#> 2008-10-15  176.66283  178.82970  168.78236  168.95172    13493187     168.95172
#> 2008-10-16  165.75870  177.58437  154.14224  175.85086    32601141     175.85086
#> 2008-10-17  188.77243  192.27930  181.09621  185.57442    28605219     185.57442
#> 2008-10-20  189.16595  189.77866  179.12360  188.95177    13557427     188.95177
#> 2008-10-21  185.49970  191.17343  180.32410  180.69771    11607345     180.69771
#> 2008-10-22  177.82846  184.15474  171.35771  177.17091    13169177     177.17091
#> 2008-10-23  176.16469  178.33157  168.36394  175.50218    13006369     175.50218
#> 2008-10-24  162.62544  174.58063  161.76367  169.01150    14773167     169.01150
#> 2008-10-27  166.77986  170.85957  162.19206  164.12981    12447883     164.12981
#> 2008-10-28  168.89195  183.96545  163.64163  183.68649    16271562     183.68649
#> 2008-10-29  182.21202  184.80730  175.52708  178.33157    19586340     178.33157
#> 2008-10-30  183.54204  185.30543  178.51588  179.17342    16037689     179.17342
#> 2008-10-31  177.41501  185.28551  176.47354  179.00903    14902249     179.00903
#> 2008-11-03  178.12236  180.81725  170.07752  172.59805    11953638     172.59805
#> 2008-11-04  176.06009  185.48476  172.10490  182.78488    14754898     182.78488
#> 2008-11-05  180.39882  183.75125  170.01773  170.48099    13945074     170.48099
#> 2008-11-06  169.35023  171.56692  162.29668  164.99158    17213881     164.99158
#> 2008-11-07  165.93802  169.93803  162.05757  164.95172     9397693     164.95172
#> 2008-11-10  163.38759  164.10489  154.15718  158.79480    16220772     158.79480
#> 2008-11-11  153.76863  157.55943  149.69890  155.14847    20369264     155.14847
#> 2008-11-12  150.46103  155.66154  143.34271  144.95666    20177548     144.95666
#> 2008-11-13  145.34023  155.91559  139.47720  155.45731    26568614     155.45731
#> 2008-11-14  151.05879  161.88820  150.71509  154.43115    19105545     154.43115
#> 2008-11-17  150.93427  154.50090  148.41869  149.49963    15144152     149.49963
#> 2008-11-18  150.22192  151.29790  142.14221  148.15468    16754766     148.15468
#> 2008-11-19  147.14346  149.53451  138.76985  139.56686    15727932     139.56686
#> 2008-11-20  136.93175  140.94171  129.03635  129.29536    19632111     129.29536
#> 2008-11-21  130.76486  134.18205  123.18826  130.72501    20565798     130.72501
#> 2008-11-24  134.12726  134.47096  124.04007  128.23933    20184775     128.23933
#> 2008-11-25  133.83835  142.79477  133.16087  140.49838    21623146     140.49838
#> 2008-11-26  139.61668  147.17835  137.58431  145.49963    12760852     145.49963
#> 2008-11-28  144.74745  147.67149  143.60175  145.93301     5150232     145.93301
#> 2008-12-01  142.80473  143.15343  132.49338  132.49837    11465214     132.49837
#> 2008-12-02  134.36137  138.37135  130.79973  137.04134    11723177     137.04134
#> 2008-12-03  134.42116  140.15466  132.17458  139.19327    11853865     139.19327
#> 2008-12-04  137.74869  141.21568  133.88318  136.65778     9809832     136.65778
#> 2008-12-05  135.00397  141.58929  131.51704  141.46475    13091286     141.46475
#> 2008-12-08  144.45355  154.14224  140.47347  150.49092    16349654     150.49092
#> 2008-12-09  148.28917  158.40625  147.95044  152.41371    13831450     152.41371
#> 2008-12-10  154.04260  156.86204  151.68645  153.83339    10513259     153.83339
#> 2008-12-11  151.51708  155.85582  148.34396  149.54945    12404722     149.54945
#> 2008-12-12  147.30287  157.64410  146.45106  157.29044    11487096     157.29044
#> 2008-12-15  156.41870  158.65034  151.98532  154.75494    13526311     154.75494
#> 2008-12-16  156.67274  164.13478  155.05382  162.03267    14172122     162.03267
#> 2008-12-17  158.72507  160.46355  155.62668  157.03140    11622802     157.03140
#> 2008-12-18  157.75868  159.57687  153.97786  154.56067     9562710     154.56067
#> 2008-12-19  154.91434  158.30165  153.92307  154.50588    11267275     154.50588
#> 2008-12-22  153.70387  154.17212  144.77235  148.00026     7864568     148.00026
#> 2008-12-23  149.65405  151.08868  147.78108  148.45357     7583719     148.45357
#> 2008-12-24  150.17709  152.59802  148.63289  150.90935     3857405     150.90935
#> 2008-12-26  151.46727  152.06004  148.59802  149.61919     3932886     149.61919
#> 2008-12-29  149.54945  150.12729  145.24559  148.15468     7431551     148.15468
#> 2008-12-30  149.83836  152.83215  148.79727  150.98906     7715813     150.98906
#> 2008-12-31  151.53203  154.91933  150.73999  153.25058     5795241     153.25058
#> 2009-01-02  153.72380  160.30913  152.17960  160.06006     7248066     160.06006
#> 2009-01-05  159.90065  165.00154  156.91185  163.41249     9814650     163.41249
#> 2009-01-06  165.86829  169.76369  162.58559  166.40626    12898566     166.40626
#> 2009-01-07  163.54698  164.83714  158.77986  160.40376     9022693     160.40376
#> 2009-01-08  158.54573  161.98782  158.07748  161.98782     7228393     161.98782
#> 2009-01-09  163.13852  163.13852  156.11484  156.94673     8713539     156.94673
#> 2009-01-12  157.56441  158.87949  154.53577  155.76117     6633371     155.76117
#> 2009-01-13  155.30289  159.70140  154.61546  156.57312     8898228     156.57312
#> 2009-01-14  154.42119  156.31410  148.31906  149.92305    10976790     149.92305
#> 2009-01-15  148.22940  151.22317  142.85953  148.93675    11913488     148.93675
#> 2009-01-16  151.94049  153.54945  147.29790  149.27548    10487965     149.27548
#> 2009-01-20  149.01147  149.19080  140.84708  140.84708    10134244     140.84708
#> 2009-01-21  143.63661  151.18333  143.63661  150.97411     9885916     150.97411
#> 2009-01-22  148.46352  154.09741  147.02391  152.67772    16595973     152.67772
#> 2009-01-23  154.05756  165.36018  151.54198  161.74374    21546058     161.74374
#> 2009-01-26  161.81847  163.38759  159.68147  161.33029     9255964     161.33029
#> 2009-01-27  162.61548  166.31163  161.52954  165.12108     9891537     165.12108
#> 2009-01-28  168.35895  175.50716  167.52707  173.68399    15440459     173.68399
#> 2009-01-29  171.62669  171.88075  169.41997  171.01898    14622203     171.01898
#> 2009-01-30  171.70142  173.74875  167.37265  168.63292     9379024     168.63292
#> 2009-02-02  166.52084  171.85584  165.38011  169.64911    10452833     169.64911
#> 2009-02-03  170.64539  170.85957  166.29170  169.58934    13162151     169.58934
#> 2009-02-04  169.40004  176.55821  168.95172  170.85957    13685907     170.85957
#> 2009-02-05  169.81848  177.02646  167.87077  176.19955    14583258     176.19955
#> 2009-02-06  177.56444  186.20705  177.05635  184.94678    14128961     184.94678
#> 2009-02-09  184.94678  189.78862  182.96420  188.67780     9991912     188.67780
#> 2009-02-10  187.28799  188.04517  178.27678  178.58562    14260653     178.58562
#> 2009-02-11  178.80479  181.81850  175.84091  178.35150    10502419     178.35150
#> 2009-02-12  175.92061  181.13107  175.08374  180.84714    11142208     180.84714
#> 2009-02-13  180.41875  180.81725  176.95174  178.17217     8324486     178.17217
#> 2009-02-17  172.60802  172.89694  169.21075  170.69022    11403383     170.69022
#> 2009-02-18  172.97166  176.03020  169.62421  175.89571    12094163     175.89571
#> 2009-02-19  178.06757  179.22821  170.06755  170.68025    10014798     170.68025
#> 2009-02-20  168.39381  173.80852  166.87451  172.57814    12480806     172.57814
#> 2009-02-23  172.85211  174.24689  164.15968  164.41374    10481340     164.41374
#> 2009-02-24  164.89195  174.15721  164.82719  172.08000    12237498     172.08000
#> 2009-02-25  170.43616  175.49222  168.82719  170.18211    12926471     170.18211
#> 2009-02-26  172.33405  175.58685  167.95048  167.96045    11253222     167.96045
#> 2009-02-27  165.85335  171.26805  164.93678  168.36394    10880631     168.36394
#> 2009-03-02  166.04263  169.71387  162.39131  162.96915    11620393     162.96915
#> 2009-03-03  164.41872  166.22195  160.57314  162.13229    13098513     162.13229
#> 2009-03-04  160.97662  163.88571  157.10115  158.86453    15695411     158.86453
#> 2009-03-05  157.64909  158.94424  150.75493  152.24933    13108751     152.24933
#> 2009-03-06  153.03638  154.51584  146.57559  153.70886    14522631     153.70886
#> 2009-03-09  149.42990  152.71260  144.18455  144.90187    12991112     144.90187
#> 2009-03-10  148.56813  154.67026  146.57559  153.50961    13510853     153.50961
#> 2009-03-11  154.47101  159.40253  152.28420  158.36142    11891606     158.36142
#> 2009-03-12  158.17711  161.89319  156.23938  161.16093    10085863     161.16093
#> 2009-03-13  162.44113  163.11859  158.91933  161.60426     7842084     161.60426
#> 2009-03-16  162.38634  164.24936  158.70015  159.24809     9930684     159.24809
#> 2009-03-17  159.49219  167.04388  158.94922  167.04388     9460327     167.04388
#> 2009-03-18  166.77986  169.36517  163.41249  165.92806    10061974     165.92806
#> 2009-03-19  165.22072  167.37265  163.07873  164.35396     8253220     164.35396
#> 2009-03-20  164.53330  165.87326  162.56068  164.46355     9511318     164.46355
#> 2009-03-23  166.15720  174.07254  165.89319  173.64912     8575021     173.64912
#> 2009-03-24  172.60304  176.25934  171.35771  172.93678     7668637     172.93678
#> 2009-03-25  174.54576  175.01401  167.49718  171.39258     8705107     171.39258
#> 2009-03-26  175.90565  178.90941  173.59930  175.98537    12051604     175.98537
#> 2009-03-27  174.34651  175.34277  172.08997  173.20081     6670509     173.20081
#> 2009-03-30  170.63542  171.26306  167.39755  170.70515     6211395     170.70515
#> 2009-03-31  173.81351  176.09495  172.44363  173.38013     7338002     173.38013
#> 2009-04-01  171.24812  176.95673  169.66904  176.38386     6627147     176.38386
#> 2009-04-02  180.97665  184.18961  179.48724  180.57317     9009644     180.57317
#> 2009-04-03  181.56943  185.16595  178.33157  184.19957     7608010     184.19957
#> 2009-04-06  182.81476  184.21950  180.02522  183.43245     6585191     183.43245
#> 2009-04-07  180.62299  181.19583  176.99159  178.65535     7387788     178.65535
#> 2009-04-08  181.07130  181.81850  177.43991  180.32410     5551129     180.32410
#> 2009-04-09  184.06010  186.47604  182.44116  185.55449     6790558     185.55449
#> 2009-04-13  184.97168  188.84218  184.45860  188.34903     6123065     188.34903
#> 2009-04-14  187.76621  187.79111  182.11739  183.76621     6882902     183.76621
#> 2009-04-15  182.86458  189.81851  181.40007  189.04143     9898363     189.04143
#> 2009-04-16  190.03769  195.71640  189.79858  193.64418    20446553     193.64418
#> 2009-04-17  192.28925  199.16348  191.68651  195.38763    21542043     195.38763
#> 2009-04-20  192.35400  194.59561  187.24316  188.94180     8891001     188.94180
#> 2009-04-21  187.38264  191.43247  187.34778  190.02275     7418503     190.02275
#> 2009-04-22  190.16223  194.27182  188.79735  191.21329     7029851     191.21329
#> 2009-04-23  193.03146  194.14729  189.84341  191.62674     5237558     191.62674
#> 2009-04-24  192.30420  195.85588  189.53957  194.01778     6796179     194.01778
#> 2009-04-27  191.45239  194.01778  190.66036  192.25438     4598371     192.25438
#> 2009-04-28  191.15849  193.79860  190.05762  191.13856     5909267     191.13856
#> 2009-04-29  192.26434  196.74754  192.19461  195.00407     7247062     195.00407
#> 2009-04-30  197.14107  201.12115  196.66286  197.24568     8744052     197.24568
#> 2009-05-01  196.77743  198.05264  195.04393  196.10994     4873599     196.10994
#> 2009-05-04  198.34157  200.44867  196.65788  200.23946     6430011     200.23946
#> 2009-05-05  199.24319  201.74382  197.88329  200.74257     4819598     200.74257
#> 2009-05-06  202.63547  203.37769  199.75128  200.98167     5285538     200.98167
#> 2009-05-07  201.29550  201.73883  195.51715  197.56448     6022088     197.56448
#> 2009-05-08  200.67284  204.29924  196.76248  202.90446     7759175     202.90446
#> 2009-05-11  200.64792  205.23074  199.85091  203.22826     5137786     203.22826
#> 2009-05-12  204.23946  204.72763  196.81728  198.76000     7610018     198.76000
#> 2009-05-13  196.30919  197.45489  193.44991  194.04268     5706911     194.04268
#> 2009-05-14  193.67406  195.37270  191.62674  193.02649     5896017     193.02649
#> 2009-05-15  194.81976  196.31915  193.81853  194.27182     6039955     194.27182
#> 2009-05-18  196.62799  197.91318  191.98041  197.67905     6728526     197.67905
#> 2009-05-19  197.31043  200.07008  195.76622  198.69524     5696271     198.69524
#> 2009-05-20  200.29425  202.07756  196.76248  197.84842     4585122     197.84842
#> 2009-05-21  197.41007  200.66785  196.18465  197.50969     5459989     197.50969
#> 2009-05-22  197.58939  198.58067  195.26808  196.01529     3450083     196.01529
#> 2009-05-26  195.24318  201.74382  194.27182  201.42500     6232273     201.42500
#> 2009-05-27  202.06262  205.16101  201.64917  202.02277     6091347     202.02277
#> 2009-05-28  203.57695  205.04146  201.54954  204.43373     5357607     204.43373
#> 2009-05-29  205.28554  207.83598  204.58318  207.83598     5316252     207.83598
#> 2009-06-01  208.58318  213.99788  208.48355  212.48357     6669706     212.48357
#> 2009-06-02  212.32913  214.17722  210.90945  213.40013     5266868     213.40013
#> 2009-06-03  212.20460  215.42255  211.20834  215.01906     7092084     215.01906
#> 2009-06-04  216.83723  219.79614  216.43874  219.31795     7303473     219.31795
#> 2009-06-05  221.70399  222.83476  218.90947  221.33040     7389193     221.33040
#> 2009-06-08  218.92940  219.63675  216.24945  218.56576     6220629     218.56576
#> 2009-06-09  218.47111  219.42754  215.07385  216.99664     6534200     216.99664
#> 2009-06-10  217.30051  218.12741  212.53836  215.49228     6742980     215.49228
#> 2009-06-11  215.07883  216.05518  213.38518  213.69900     5751879     213.69900
#> 2009-06-12  212.63300  213.05144  209.81854  211.62677     5858678     211.62677
#> 2009-06-15  209.96301  209.96301  206.22700  207.60684     7501814     207.60684
#> 2009-06-16  208.87210  209.75877  206.93436  207.22328     6122262     207.22328
#> 2009-06-17  207.31792  209.07632  205.01157  206.80484     7006364     206.80484
#> 2009-06-18  207.06387  208.56325  205.72888  206.25690     6193528     206.25690
#> 2009-06-19  208.32414  209.44495  206.51593  209.26064     8550128     209.26064
#> 2009-06-22  207.69650  207.96550  200.19463  202.91443     8279719     202.91443
#> 2009-06-23  202.56573  203.73137  200.52339  202.08255     5820937     202.08255
#> 2009-06-24  203.60683  205.34532  202.52090  203.88080     4934025     203.88080
#> 2009-06-25  202.74008  207.17346  202.49600  207.10870     6111823     207.10870
#> 2009-06-26  206.06761  213.31545  205.78368  211.86587     6537814     211.86587
#> 2009-06-29  212.20460  213.10124  210.33162  211.27808     4354862     211.27808
#> 2009-06-30  211.20834  212.80734  208.32913  210.00784     5207245     210.00784
#> 2009-07-01  211.30797  212.40385  208.29427  208.71269     4638923     208.71269
#> 2009-07-02  206.92938  206.92938  202.64543  203.48230     5054073     203.48230
#> 2009-07-06  202.49101  204.55328  200.08005  204.04021     4542162     204.04021
#> 2009-07-07  203.35776  203.83099  197.25066  197.57445     6543033     197.57445
#> 2009-07-08  199.25314  202.24194  198.28677  200.49350     6908197     200.49350
#> 2009-07-09  202.30173  206.45117  202.14232  204.42876     6575756     204.42876
#> 2009-07-10  204.02527  207.90572  203.58690  206.42627     5875139     206.42627
#> 2009-07-13  207.30795  211.46736  206.81480  211.35777     8121729     211.35777
#> 2009-07-14  211.06389  212.56824  209.64918  211.55205     5813308     211.55205
#> 2009-07-15  214.02777  218.52094  213.44496  218.26688     7582314     218.26688
#> 2009-07-16  217.52466  222.04272  216.23949  220.47362    13158136     220.47362
#> 2009-07-17  215.69153  216.92691  212.55330  214.32167    13759582     214.32167
#> 2009-07-20  214.13736  215.61682  212.32913  214.28181     6330640     214.28181
#> 2009-07-21  214.66538  215.14359  212.06512  213.15106     5958651     213.15106
#> 2009-07-22  213.20087  214.29677  210.95927  213.04645     5192791     213.04645
#> 2009-07-23  213.53960  219.78120  211.95554  217.85344     6982474     217.85344
#> 2009-07-24  217.09129  224.40389  216.68780  222.52593     7280989     222.52593
#> 2009-07-27  222.18720  222.54086  217.98793  221.56950     5027574     221.56950
#> 2009-07-28  219.67660  220.57822  217.23575  219.10375     5083985     219.10375
#> 2009-07-29  217.79863  218.08258  215.13861  217.30548     3988896     217.30548
#> 2009-07-30  220.47859  224.89204  220.47859  221.98793     6421178     221.98793
#> 2009-07-31  224.14983  225.50475  220.38893  220.69777     5742243     220.69777
#> 2009-08-03  223.53215  226.10251  222.98421  225.26067     5200018     225.26067
#> 2009-08-04  223.84596  226.15233  223.37773  226.01784     4797515     226.01784
#> 2009-08-05  227.14859  227.60190  223.10375  224.72766     4701557     224.72766
#> 2009-08-06  226.30176  226.59068  223.42754  224.33913     4237624     224.33913
#> 2009-08-07  226.98421  228.85220  226.64548  227.69653     5105264     227.69653
#> 2009-08-10  226.72020  228.34909  226.04771  227.45245     3497059     227.45245
#> 2009-08-11  225.98795  227.76129  225.34535  226.12244     3437838     226.12244
#> 2009-08-12  226.85469  230.01285  226.61061  228.43378     4700352     228.43378
#> 2009-08-13  230.21211  231.49231  228.59816  230.27687     4005357     230.27687
#> 2009-08-14  230.52593  230.72519  227.59193  229.14113     3362757     229.14113
#> 2009-08-17  224.90700  225.15108  220.73263  221.61433     5260042     221.61433
#> 2009-08-18  221.71895  223.01408  220.33414  221.80861     4719825     221.80861
#> 2009-08-19  219.17348  221.66913  218.46115  221.15605     4526905     221.15605
#> 2009-08-20  225.15607  230.22705  224.77249  229.34535     8027778     229.34535
#> 2009-08-21  231.90077  232.17476  230.46118  231.75134     7147691     231.75134
#> 2009-08-24  232.80240  234.16728  231.34286  233.48982     4925192     233.48982
#> 2009-08-25  233.68907  236.28934  233.48485  234.80490     4699549     234.80490
#> 2009-08-26  235.49730  235.61685  232.47861  233.12619     3990502     233.12619
#> 2009-08-27  233.41510  233.41510  229.50476  232.15981     4012785     232.15981
#> 2009-08-28  233.75383  235.30302  230.82481  231.50725     3556481     231.50725
#> 2009-08-31  229.03651  230.06766  228.14485  229.97301     3930477     229.97301
#> 2009-09-01  228.98172  232.53839  226.36154  227.02904     5209253     227.02904
#> 2009-09-02  227.05893  228.30924  225.44995  225.65918     3623130     225.65918
#> 2009-09-03  227.05893  228.26939  226.65045  227.90575     3304741     227.90575
#> 2009-09-04  227.93066  230.43626  227.03900  229.78870     3009639     229.78870
#> 2009-09-08  231.27811  232.62308  227.06889  228.45371     5333316     228.45371
#> 2009-09-09  228.67288  232.26442  228.54336  231.11871     4407258     231.11871
#> 2009-09-10  232.45371  234.59070  230.13739  234.59070     5088201     234.59070
#> 2009-09-11  234.32170  235.76630  232.94188  235.18846     3820065     235.18846
#> 2009-09-14  234.37650  237.50975  234.14735  236.67290     3966211     236.67290
#> 2009-09-15  236.65297  238.56082  235.47240  237.87837     4814177     237.87837
#> 2009-09-16  239.00415  243.77129  238.34662  243.23331     5189981     243.23331
#> 2009-09-17  244.36905  247.75635  242.66544  244.94189     8999808     244.94189
#> 2009-09-18  247.45747  247.56207  244.69781  244.81238     6591615     244.81238
#> 2009-09-21  242.95934  248.51849  242.20216  247.57204     4248666     247.57204
#> 2009-09-22  249.52472  250.05772  247.97553  248.59819     6105198     248.59819
#> 2009-09-23  249.45499  252.55337  247.92572  248.29932     5428672     248.29932
#> 2009-09-24  249.30057  249.76880  245.57951  247.45747     5074148     247.45747
#> 2009-09-25  246.22209  249.03157  245.08138  245.32048     4114565     245.32048
#> 2009-09-28  246.49608  249.81364  245.72894  248.33418     3692388     248.33418
#> 2009-09-29  248.83232  248.94191  245.58449  248.33418     4214137     248.33418
#> 2009-09-30  249.06644  249.13617  242.71027  246.99919     6306952     246.99919
#> 2009-10-01  245.57951  247.30803  242.59071  242.69034     5647489     242.69034
#> 2009-10-02  240.96680  244.95186  240.39893  241.38522     5221097     241.38522
#> 2009-10-05  242.91449  245.29558  240.76755  243.34787     4305277     243.34787
#> 2009-10-06  244.93193  248.75261  244.93193  248.43880     5485083     248.43880
#> 2009-10-07  248.56830  258.52597  247.97553  257.80368     9784939     257.80368
#> 2009-10-08  258.81491  260.64804  255.71153  256.12997     8639863     256.12997
#> 2009-10-09  257.36035  259.78128  256.28937  257.16110     5496726     257.16110
#> 2009-10-12  260.73270  261.89835  258.69037  261.04156     6669305     261.04156
#> 2009-10-13  261.21591  262.74518  259.71652  262.07269     6097570     262.07269
#> 2009-10-14  265.23584  266.79001  264.01044  266.66049     6541227     266.66049
#> 2009-10-15  265.87842  267.44754  262.65051  263.96561    12246532     263.96561
#> 2009-10-16  272.64307  276.33920  271.24829  273.89838    17750083     273.89838
#> 2009-10-19  275.31305  275.76636  273.34045  275.01419     6459923     275.01419
#> 2009-10-20  274.79001  275.44257  269.34045  274.82986     8117714     274.82986
#> 2009-10-21  273.92825  278.63061  273.47494  274.52103     7368717     274.52103
#> 2009-10-22  273.97308  276.46375  272.97681  276.01044     4690516     276.01044
#> 2009-10-23  276.58829  277.90335  274.57083  275.81119     4803337     275.81119
#> 2009-10-26  276.83734  279.77136  274.41641  276.07022     5963068     276.07022
#> 2009-10-27  274.45627  276.24457  271.06399  273.12128     6457112     273.12128
#> 2009-10-28  272.91205  273.97308  268.12003  269.14121     5154849     269.14121
#> 2009-10-29  270.49112  274.88467  269.48990  274.49612     5064111     274.49612
#> 2009-10-30  273.97308  274.05777  266.12250  267.05899     6963002     267.05899
#> 2009-11-02  267.53720  268.72275  263.13370  265.99799     6428205     265.99799
#> 2009-11-03  264.01541  267.74643  263.16361  267.64182     4778243     267.64182
#> 2009-11-04  269.39026  271.73148  267.20844  269.15613     4682887     269.15613
#> 2009-11-05  270.73023  273.85852  270.31677  273.30060     3709251     273.30060
#> 2009-11-06  272.83734  274.85977  271.73148  274.52103     3667094     274.52103
#> 2009-11-09  276.68790  280.23959  276.08017  280.20471     5319665     280.20471
#> 2009-11-10  280.31430  283.32800  279.95068  282.32178     4478323     282.32178
#> 2009-11-11  284.17483  285.67920  281.87347  284.21469     4656790     284.21469
#> 2009-11-12  283.71655  285.38031  281.69415  282.86475     3786741     282.86475
#> 2009-11-13  283.58206  285.18607  282.24707  284.95691     3346095     284.95691
#> 2009-11-16  286.42639  287.41769  285.32056  287.06403     4414886     287.06403
#> 2009-11-17  286.36163  287.67172  285.78879  287.66675     3847769     287.66675
#> 2009-11-18  287.24832  288.30936  284.96689  287.24832     3110817     287.24832
#> 2009-11-19  285.81369  285.92828  283.93573  285.42517     4352252     285.42517
#> 2009-11-20  283.68668  284.73276  283.63687  283.91580     4027439     283.91580
#> 2009-11-23  287.16861  292.20474  286.85480  290.08768     5114097     290.08768
#> 2009-11-24  290.17236  291.05405  287.19354  290.45630     3222433     290.45630
#> 2009-11-25  292.11011  292.43390  290.25705  291.77634     2933354     291.77634
#> 2009-11-27  284.93201  290.14249  284.41892  288.79752     2779580     288.79752
#> 2009-11-30  289.23090  290.74521  287.47748  290.41147     3463132     290.41147
#> 2009-12-01  292.96689  294.50613  290.41147  293.83365     4657994     293.83365
#> 2009-12-02  294.39652  295.39777  292.01544  292.65805     3338868     292.65805
#> 2009-12-03  293.42020  294.62070  291.40774  291.77634     2868110     291.77634
#> 2009-12-04  295.40277  296.30438  288.50861  291.41272     5046043     291.41272
#> 2009-12-07  291.01422  293.24585  289.41519  292.03040     3284666     292.03040
#> 2009-12-08  290.66052  294.22717  289.91333  292.42889     3059425     292.42889
#> 2009-12-09  292.65308  293.56464  290.70038  293.41022     3575351     293.41022
#> 2009-12-10  294.11758  296.24460  294.10263  294.64560     3349106     294.64560
#> 2009-12-11  296.22965  296.26453  292.76764  294.15244     3452894     294.15244
#> 2009-12-14  296.56342  297.53973  295.19852  296.75269     3841144     296.75269
#> 2009-12-15  295.54224  297.07648  294.39154  295.46252     4577895     295.46252
#> 2009-12-16  298.18234  299.06403  297.20599  297.76392     5639861     297.76392
#> 2009-12-17  297.10638  297.70413  295.77136  295.86105     5297382     295.86105
#> 2009-12-18  296.90213  298.34671  296.38907  297.09641     7089474     297.09641
#> 2009-12-21  297.68918  298.80002  296.72281  298.22220     5161675     298.22220
#> 2009-12-22  299.54721  299.62692  298.30689  299.43762     3775699     299.43762
#> 2009-12-23  300.62320  305.29071  300.29941  304.69791     4160938     304.69791
#> 2009-12-24  305.32059  308.60327  304.99182  308.08524     1723837     308.08524
#> 2009-12-28  309.66928  311.82620  308.08524  310.27203     3408528     310.27203
#> 2009-12-29  311.20352  311.25336  307.99057  308.54352     2860281     308.54352
#> 2009-12-30  308.09518  310.20230  307.85111  310.20230     2942187     310.20230
#> 2009-12-31  311.20853  311.53229  308.83243  308.83243     2448744     308.83243
#> 2010-01-04  312.30441  313.57962  310.95447  312.20477     3927065     312.20477
#> 2010-01-05  312.41898  312.74774  309.60950  310.82993     6031925     310.82993
#> 2010-01-06  311.76144  311.76144  302.04785  302.99429     7987226     302.99429
#> 2010-01-07  303.56216  303.86105  295.21844  295.94074    12876685     295.94074
#> 2010-01-08  294.89465  300.49866  293.45505  299.88596     9484016     299.88596
#> 2010-01-11  301.10141  301.10141  295.91086  299.43265    14479871     299.43265
#> 2010-01-12  297.70911  297.96317  292.90213  294.13751     9742983     294.13751
#> 2010-01-13  287.16861  293.09143  285.87845  292.44882    13041902     292.44882
#> 2010-01-14  290.85977  295.99057  290.31683  293.82367     8511986     293.82367
#> 2010-01-15  295.56216  295.67175  287.94074  288.91705    10909740     288.91705
#> 2010-01-19  289.51483  294.10760  287.06900  292.71283     8665760     292.71283
#> 2010-01-20  291.89591  291.89591  286.57086  289.12131     6525769     289.12131
#> 2010-01-21  290.63065  292.31433  285.05655  290.40149    12662686     290.40149
#> 2010-01-22  281.19601  284.23462  266.43133  273.97806    13651779     273.97806
#> 2010-01-25  272.27445  273.91330  266.75513  268.99176     8872934     268.99176
#> 2010-01-26  267.98053  273.77383  267.14368  270.19723     8743651     270.19723
#> 2010-01-27  269.62439  272.80246  266.65552  270.03784     7958519     270.03784
#> 2010-01-28  271.22836  272.47867  264.30930  266.14740     6482407     266.14740
#> 2010-01-29  268.23956  269.48489  261.82361  263.98053     8312039     263.98053
#> 2010-02-01  266.30185  266.90457  264.15985  265.51477     4518473     265.51477
#> 2010-02-02  266.48117  266.48117  262.81988  264.56833     8223107     264.56833
#> 2010-02-03  263.34790  270.03784  263.12872  269.40021     6020683     269.40021
#> 2010-02-04  267.49734  267.99548  261.79871  262.40643     6780721     262.40643
#> 2010-02-05  263.21341  265.75388  260.25452  264.65301     6335659     264.65301
#> 2010-02-08  265.25577  269.98801  264.77255  265.73895     5408798     265.73895
#> 2010-02-09  268.76260  269.75391  266.53595  267.21841     5660337     267.21841
#> 2010-02-10  266.03781  267.89087  262.85974  266.22711     5369049     266.22711
#> 2010-02-11  265.66422  269.23584  263.76135  267.19849     4838067     267.19849
#> 2010-02-12  265.48987  267.57208  264.25949  265.56461     4576490     265.56461
#> 2010-02-16  267.43259  271.04904  266.15240  269.63931     7336195     269.63931
#> 2010-02-17  269.98801  270.68539  267.80121  268.10010     4074616     268.10010
#> 2010-02-18  267.76636  271.48740  267.06897  270.59573     4691319     270.59573
#> 2010-02-19  269.25577  270.99924  268.84232  269.37033     5125339     269.37033
#> 2010-02-22  272.65301  272.72775  269.48990  270.38654     4305277     270.38654
#> 2010-02-23  270.48615  270.79999  265.15115  266.53595     5766734     266.53595
#> 2010-02-24  265.99298  268.21466  264.26446  264.74268     4670641     264.74268
#> 2010-02-25  262.57581  263.25824  259.02908  262.23209     6643207     262.23209
#> 2010-02-26  262.72525  264.88217  260.76260  262.41641     4113963     262.41641
#> 2010-03-01  263.61191  265.64929  262.88464  265.35040     4492576     265.35040
#> 2010-03-02  266.74020  271.81119  266.50607  269.51977     8746261     269.51977
#> 2010-03-03  270.16736  273.03659  268.61816  271.64182     6201960     271.64182
#> 2010-03-04  272.22961  277.02664  272.08017  276.25952     6391467     276.25952
#> 2010-03-05  279.62689  282.77508  278.90460  281.05154     7853728     281.05154
#> 2010-03-08  281.33548  281.53473  279.45752  280.18979     4790690     280.18979
#> 2010-03-09  278.87970  281.27570  277.21094  279.04904     6377013     279.04904
#> 2010-03-10  280.82739  288.16986  280.05530  287.14868    11352192     287.14868
#> 2010-03-11  286.05777  292.01047  286.02789  289.48492     8498335     289.48492
#> 2010-03-12  292.97186  293.04159  288.49863  288.68793     5527441     288.68793
#> 2010-03-15  282.28195  283.66177  276.96188  280.53848     9342688     280.53848
#> 2010-03-16  279.86600  283.14868  279.33298  281.54471     6888724     281.54471
#> 2010-03-17  283.08893  284.65802  281.07147  281.72403     6668100     281.72403
#> 2010-03-18  281.30560  283.15866  280.42889  282.14246     3567723     282.14246
#> 2010-03-19  278.95441  282.93948  277.59949  278.95441     9624340     278.95441
#> 2010-03-22  277.01666  282.36661  276.10510  277.70908     8039622     277.70908
#> 2010-03-23  277.47995  278.11258  269.98801  273.47494    11043840     273.47494
#> 2010-03-24  271.73645  278.87970  268.84232  277.62439    13179616     277.62439
#> 2010-03-25  278.46625  284.93201  278.28693  280.38904     7891268     280.38904
#> 2010-03-26  281.57956  282.63562  278.96439  280.29440     5412612     280.29440
#> 2010-03-29  280.44882  281.30560  279.23834  280.17483     6232273     280.17483
#> 2010-03-30  280.36414  282.75516  279.09390  282.29688     3970627     282.29688
#> 2010-03-31  281.46997  283.80621  280.35416  282.50113     6084320     282.50113
#> 2010-04-01  284.60821  285.65430  281.71906  283.33798     4221163     283.33798
#> 2010-04-05  284.38406  286.36664  283.43759  284.43884     3817255     284.43884
#> 2010-04-06  283.66675  284.37909  281.64432  283.04907     4135644     283.04907
#> 2010-04-07  282.59079  283.31308  279.88095  280.71780     5181348     280.71780
#> 2010-04-08  280.60821  283.86102  278.97931  282.68543     3909599     282.68543
#> 2010-04-09  282.68543  283.32303  280.94693  282.05280     4128617     282.05280
#> 2010-04-12  282.61569  285.92828  282.05280  285.29565     4722435     285.29565
#> 2010-04-13  285.19601  293.34049  284.49863  292.28943     7853929     292.28943
#> 2010-04-14  293.92828  295.06403  290.91458  293.40027     6830908     293.40027
#> 2010-04-15  294.97934  297.80377  293.04660  296.53851    13574290     296.53851
#> 2010-04-16  280.44882  283.34296  273.78876  274.04779    24562723     274.04779
#> 2010-04-19  273.35040  275.96063  271.48242  274.02289     7817191     274.02289
#> 2010-04-20  276.05029  278.78503  274.50110  276.48367     5977120     276.48367
#> 2010-04-21  277.19101  279.07895  275.04904  276.11505     4800928     276.11505
#> 2010-04-22  274.96936  275.21841  270.66049  272.50858     6585994     272.50858
#> 2010-04-23  272.60321  273.63434  270.12253  271.47745     4194463     271.47745
#> 2010-04-26  271.46747  271.47745  263.61691  264.82736     8770351     264.82736
#> 2010-04-27  263.48740  268.15988  262.63058  263.54217     7718222     263.54217
#> 2010-04-28  265.05649  266.41641  259.54217  263.60693     6837734     263.60693
#> 2010-04-29  265.68912  267.24829  262.35165  265.00668     6140731     265.00668
#> 2010-04-30  264.57330  267.83609  261.73895  261.86844     4889057     261.86844
#> 2010-05-03  262.26697  265.46497  261.55960  264.30930     3729527     264.30930
#> 2010-05-04  262.27692  262.38650  251.16357  252.23955    12198151     252.23955
#> 2010-05-05  249.55461  256.89709  249.30057  253.92821     9198750     253.92821
#> 2010-05-06  253.42509  257.79373  229.14113  248.40392    10037683     248.40392
#> 2010-05-07  249.05150  251.71651  239.76630  245.64925    10216150     245.64925
#> 2010-05-10  256.02536  260.43384  255.34291  259.85101     8286946     259.85101
#> 2010-05-11  256.87219  258.96933  253.16109  253.57454     6670108     253.57454
#> 2010-05-12  255.06396  255.06396  250.06270  251.75137     7732475     251.75137
#> 2010-05-13  257.28564  260.02536  254.23207  254.48613     6676532     254.48613
#> 2010-05-14  253.93320  254.54092  247.19844  252.81738     8262856     252.81738
#> 2010-05-17  252.44379  253.23084  248.24452  253.03656     5608544     253.03656
#> 2010-05-18  254.04776  254.53096  247.60690  248.25449     5672181     248.25449
#> 2010-05-19  247.20342  248.78748  242.95934  246.29184     6917231     246.29184
#> 2010-05-20  241.62932  241.88336  236.01535  236.61810     9863433     236.61810
#> 2010-05-21  233.65420  241.59445  231.33290  235.14363    19454247     235.14363
#> 2010-05-24  239.46742  243.98050  237.50975  237.68909     8723777     237.68909
#> 2010-05-25  233.20091  237.83354  231.13864  237.64426     6057420     237.64426
#> 2010-05-26  240.13492  243.96556  236.61311  236.84724     6977255     236.84724
#> 2010-05-27  241.56953  245.23579  239.62682  244.31426     5639258     244.31426
#> 2010-05-28  245.45000  245.80366  240.59817  241.90826     5811301     241.90826
#> 2010-06-01  239.31798  244.61313  239.16356  240.28435     5353592     240.28435
#> 2010-06-02  242.43131  246.01288  239.83105  245.76382     5100647     245.76382
#> 2010-06-03  246.63057  253.05150  246.42633  251.85599     7328767     251.85599
#> 2010-06-04  248.92696  253.67416  247.42259  248.42883     7869988     248.42883
#> 2010-06-07  248.59819  249.51975  240.67290  241.85347     7292633     241.85347
#> 2010-06-08  243.01413  243.50728  237.87837  241.48485     5390329     241.48485
#> 2010-06-09  242.70030  243.52721  235.11871  236.12494     5478458     236.12494
#> 2010-06-10  239.28809  243.33791  237.03155  242.59569     5175125     242.59569
#> 2010-06-11  240.34911  243.44252  239.91075  243.33791     3576756     243.33791
#> 2010-06-14  246.31674  246.32671  240.69282  240.69282     4096096     240.69282
#> 2010-06-15  240.63803  249.26569  240.18971  248.06519     8551132     248.06519
#> 2010-06-16  247.15858  251.05898  247.12871  249.69907     4595762     249.69907
#> 2010-06-17  250.78499  251.99048  247.41762  249.10629     3969423     249.10629
#> 2010-06-18  250.31676  250.79495  248.13493  249.08138     5767337     249.08138
#> 2010-06-21  249.01663  249.54962  241.53966  243.36780     5989366     243.36780
#> 2010-06-22  244.03529  247.37279  241.95808  242.21712     4456040     242.21712
#> 2010-06-23  242.53592  242.53592  238.18721  240.12495     4073411     240.12495
#> 2010-06-24  238.93442  240.47365  235.74637  236.66293     3801395     236.66293
#> 2010-06-25  237.63927  237.93317  234.40141  235.45744     4507231     235.45744
#> 2010-06-28  235.41261  237.88336  233.62930  235.15857     3537811     235.15857
#> 2010-06-29  230.85471  231.40762  224.71770  226.28185     7030453     226.28185
#> 2010-06-30  226.63054  228.06018  221.52965  221.64423     7233411     221.64423
#> 2010-07-01  221.81358  223.36278  216.00536  218.92442     7053540     218.92442
#> 2010-07-02  219.98544  220.31421  217.18593  217.45990     3886513     217.45990
#> 2010-07-06  221.17099  222.99915  216.00536  217.22081     5139392     217.22081
#> 2010-07-07  218.33662  224.80238  216.87709  224.25941     6282862     224.25941
#> 2010-07-08  225.92816  227.81111  223.99043  227.42755     5357807     227.42755
#> 2010-07-09  235.09878  235.74637  230.52593  232.87213     8695471     232.87213
#> 2010-07-12  235.30302  238.82483  234.66043  237.02657     6693796     237.02657
#> 2010-07-13  240.22458  245.57452  239.24326  243.68660     7982408     243.68660
#> 2010-07-14  244.02533  245.99295  242.32172  244.75261     6259374     244.75261
#> 2010-07-15  244.94688  246.42633  240.43878  246.08760     9752819     246.08760
#> 2010-07-16  233.68410  234.40141  228.90202  228.94685    15708259     228.94685
#> 2010-07-19  229.64424  233.94810  227.90575  232.21959     9134711     232.21959
#> 2010-07-20  229.65420  240.59320  229.44000  239.89581     8139395     239.89581
#> 2010-07-21  241.09631  241.94313  236.82732  237.85844     6583785     237.85844
#> 2010-07-22  240.71275  243.57701  240.33916  241.49980     4311500     241.49980
#> 2010-07-23  239.48735  244.37901  239.10877  244.11499     4545775     244.11499
#> 2010-07-26  243.63181  244.45871  241.53467  243.57204     4005357     243.57204
#> 2010-07-27  244.37402  247.82111  244.16978  245.39520     4920775     245.39520
#> 2010-07-28  246.54588  246.70030  240.43379  241.27066     5010711     241.27066
#> 2010-07-29  242.06767  243.52721  238.77004  241.58946     5371057     241.58946
#> 2010-07-30  238.92943  242.77004  238.67539  241.51973     4304273     241.51973
#> 2010-08-02  243.58200  245.71898  242.56082  244.28934     3731334     244.28934
#> 2010-08-03  244.33418  245.31052  242.47116  244.00043     3618111     244.00043
#> 2010-08-04  245.17104  252.55337  244.60815  252.21464     7653580     252.21464
#> 2010-08-05  252.00044  253.35039  250.83980  253.10132     4858945     253.10132
#> 2010-08-06  251.75635  251.92572  247.09882  249.17603     6663885     249.17603
#> 2010-08-09  250.18724  251.80617  249.74390  251.73145     3758435     251.73145
#> 2010-08-10  250.23704  252.05524  248.35411  250.91450     4163548     250.91450
#> 2010-08-11  247.93567  248.07018  244.83231  244.95186     4462665     244.95186
#> 2010-08-12  241.06642  246.45123  240.35410  245.08635     4425727     245.08635
#> 2010-08-13  243.58697  244.67789  242.09757  242.26692     3883903     242.26692
#> 2010-08-16  240.93690  244.02035  239.35284  241.88834     2619783     241.88834
#> 2010-08-17  243.35286  246.42633  242.10753  244.34413     3795574     244.34413
#> 2010-08-18  244.30429  244.51848  239.87589  240.17476     5392939     240.17476
#> 2010-08-19  239.60689  240.35410  232.75258  233.11124     7879424     233.11124
#> 2010-08-20  233.11124  234.91449  229.64922  230.14735     7864568     230.14735
#> 2010-08-23  229.88832  233.25072  228.01036  231.16852     5994786     231.16852
#> 2010-08-24  227.99542  228.32916  224.61807  224.85220     5546111     224.85220
#> 2010-08-25  224.15979  228.05022  224.15979  226.46117     5203632     226.46117
#> 2010-08-26  227.17848  227.77624  224.37897  224.64796     3567321     224.64796
#> 2010-08-27  225.43501  229.13614  222.98918  228.55830     4642135     228.55830
#> 2010-08-30  228.71771  229.02158  225.36528  225.49977     2472031     225.49977
#> 2010-08-31  224.21458  226.58571  223.16353  224.16975     3908194     224.16975
#> 2010-09-01  226.64050  231.60190  225.40512  229.30551     6480801     229.30551
#> 2010-09-02  230.55582  231.34786  229.29555  230.72519     3381026     230.72519
#> 2010-09-03  234.38148  235.05894  232.84723  234.27190     5099844     234.27190
#> 2010-09-07  231.38272  232.92195  230.64548  231.33290     3432618     231.33290
#> 2010-09-08  231.72643  235.36778  231.38770  234.41136     4821605     234.41136
#> 2010-09-09  238.02283  239.30304  234.41136  237.20091     4879421     237.20091
#> 2010-09-10  238.61562  238.99918  236.65297  237.18098     3963400     237.18098
#> 2010-09-13  239.55209  241.27066  238.86966  240.23454     4499803     240.23454
#> 2010-09-14  240.10503  241.46991  239.14363  239.31798     4449616     239.31798
#> 2010-09-15  239.07887  240.04526  238.35658  239.42259     4823613     239.42259
#> 2010-09-16  239.07887  240.32420  238.80988  239.63181     3953764     239.63181
#> 2010-09-17  240.97179  244.68288  239.69157  244.15984    11325492     244.15984
#> 2010-09-20  245.33044  254.25200  245.11127  253.19098     8840011     253.19098
#> 2010-09-21  253.88837  259.01914  253.50481  255.77130     8966082     255.77130
#> 2010-09-22  255.47243  257.92325  254.88463  257.03656     5093219     257.03656
#> 2010-09-23  256.34415  258.87466  254.69534  255.78126     4652172     255.78126
#> 2010-09-24  259.89584  262.92947  258.16235  262.66049     6738965     262.66049
#> 2010-09-27  263.43756  267.42264  263.43756  264.21466     6238095     264.21466
#> 2010-09-28  265.74393  265.79871  258.25699  262.60071     7336797     262.60071
#> 2010-09-29  262.93945  265.47494  261.37531  262.85974     4360684     262.85974
#> 2010-09-30  263.59198  264.94193  258.49112  261.91330     6512519     261.91330
#> 2010-10-01  264.01044  264.31928  260.52350  261.82861     4466680     261.82861
#> 2010-10-04  261.49484  263.13870  258.45624  260.19971     3895547     260.19971
#> 2010-10-05  263.20346  268.99176  262.29187  268.11005     7040491     268.11005
#> 2010-10-06  268.62314  268.96686  263.98053  266.17731     5545308     266.17731
#> 2010-10-07  267.10382  267.59699  263.58203  264.01541     4809560     264.01541
#> 2010-10-08  265.39026  267.79623  262.82486  267.17355     5739834     267.17355
#> 2010-10-11  268.23459  271.28317  267.58203  268.41391     5272288     268.41391
#> 2010-10-12  269.05154  271.97555  267.89087  269.68414     7535339     269.68414
#> 2010-10-13  272.47867  272.72278  270.15240  270.63559     6134106     270.63559
#> 2010-10-14  271.07394  271.60696  267.55216  269.45502    13317932     269.45502
#> 2010-10-15  298.51608  299.69666  294.69540  299.60202    29760734     299.60202
#> 2010-10-18  299.15369  308.68796  299.15369  307.70166    14249612     307.70166
#> 2010-10-19  303.28821  306.26205  300.30438  302.78012     9210193     302.78012
#> 2010-10-20  302.93454  307.53726  302.61572  302.85483     7076626     302.85483
#> 2010-10-21  304.61322  306.84985  301.86853  304.85233     5862894     304.85233
#> 2010-10-22  304.81747  306.26205  303.88596  305.12134     4529113     305.12134
#> 2010-10-25  306.64563  311.20352  306.33676  307.09891     6340477     307.09891
#> 2010-10-26  305.40527  309.45508  304.37415  308.14499     5044638     308.14499
#> 2010-10-27  306.73529  308.84238  305.02170  307.08398     4500606     307.08398
#> 2010-10-28  308.86728  309.34051  305.50488  308.13504     4384975     308.13504
#> 2010-10-29  307.38284  308.34424  305.35046  305.70413     4573679     305.70413
#> 2010-11-01  306.71536  309.17114  304.46381  306.35172     6197342     306.35172
#> 2010-11-02  308.17987  308.84238  306.14252  306.65060     4010175     306.65060
#> 2010-11-03  307.59705  309.75397  305.60452  308.93204     6786342     308.93204
#> 2010-11-04  311.15372  313.78388  309.88846  310.96942     7168368     310.96942
#> 2010-11-05  310.42645  311.57712  309.39533  311.37289     3544637     311.37289
#> 2010-11-08  310.84488  313.56967  310.40155  312.21475     4218352     312.21475
#> 2010-11-09  313.82370  314.24713  309.09644  311.24338     4491171     311.24338
#> 2010-11-10  309.87851  310.33679  307.60202  310.27701     5012719     310.27701
#> 2010-11-11  308.69293  308.76767  305.95819  307.44263     4540154     307.44263
#> 2010-11-12  305.84860  307.29816  299.48245  300.51858     6811436     300.51858
#> 2010-11-15  300.41397  300.87225  295.91583  296.62317     6983880     296.62317
#> 2010-11-16  295.27325  297.82867  290.63562  290.77011     6639594     290.77011
#> 2010-11-17  291.40774  293.64932  289.59952  290.68543     4903310     290.68543
#> 2010-11-18  293.40027  298.86975  293.18109  297.16614     5199416     297.16614
#> 2010-11-19  297.38531  297.82867  294.06775  294.31186     4612223     294.31186
#> 2010-11-22  292.63812  295.61197  290.28693  294.50613     4389592     294.50613
#> 2010-11-23  292.40897  293.40524  288.02042  290.41644     4341412     290.41644
#> 2010-11-24  292.55841  297.18607  292.42889  296.37412     4810765     296.37412
#> 2010-11-26  294.12753  295.38284  292.40399  293.89841     2632029     293.89841
#> 2010-11-29  293.48496  293.79877  288.89215  289.96814     5740838     289.96814
#> 2010-11-30  286.08768  286.08768  275.62189  276.81741    14288156     276.81741
#> 2010-12-01  280.44882  284.71780  280.14993  281.12128     7536343     281.12128
#> 2010-12-02  283.26825  285.59451  281.61942  284.84235     5114900     284.84235
#> 2010-12-03  283.66177  287.16363  282.93948  285.43014     5282125     285.43014
#> 2010-12-06  289.20099  289.91333  287.22839  288.10013     4203296     288.10013
#> 2010-12-07  294.53104  295.39279  291.90585  292.47372     6107206     292.47372
#> 2010-12-08  294.87973  295.15369  290.75519  294.16739     3526971     294.16739
#> 2010-12-09  295.83115  296.67798  293.40027  294.64560     3751810     294.64560
#> 2010-12-10  295.46252  295.88596  294.04285  294.99927     3422179     294.99927
#> 2010-12-13  297.44510  300.37412  295.93576  296.19977     4814980     296.19977
#> 2010-12-14  297.43014  298.02792  295.13376  296.34424     3298919     296.34424
#> 2010-12-15  295.99057  297.11136  293.47498  294.04785     4351650     294.04785
#> 2010-12-16  295.31808  295.77637  292.93701  294.75021     3205771     294.75021
#> 2010-12-17  294.39652  295.17361  292.73773  294.29691     6197342     294.29691
#> 2010-12-20  296.21472  297.82367  293.23090  296.41895     3961393     296.41895
#> 2010-12-21  298.16739  301.23093  297.68918  300.40900     3773090     300.40900
#> 2010-12-22  300.87225  302.36667  300.51361  301.61447     2424052     301.61447
#> 2010-12-23  301.53976  301.86853  299.89093  300.98682     2229927     300.98682
#> 2010-12-27  300.24460  300.76267  298.63065  300.06528     2425257     300.06528
#> 2010-12-28  299.90091  300.80750  297.88843  298.34174     2137582     298.34174
#> 2010-12-29  299.87598  300.08023  298.34174  299.37787     2046040     299.37787
#> 2010-12-30  297.88345  299.54224  297.57959  298.31186     1986418     298.31186
#> 2010-12-31  297.25580  298.09268  294.90961  295.87598     3090139     295.87598
#> 2011-01-03  297.12631  301.66428  297.12631  301.04660     4748131     301.04660
#> 2011-01-04  301.67923  301.95819  298.93951  299.93576     3662677     299.93576
#> 2011-01-05  298.91458  304.02545  298.90463  303.39780     5083583     303.39780
#> 2011-01-06  304.19980  308.06030  303.88596  305.60452     4131026     305.60452
#> 2011-01-07  306.80502  307.97064  303.92581  307.06903     4218152     307.06903
#> 2011-01-10  306.25211  306.54599  303.14374  305.95819     3170238     305.95819
#> 2011-01-11  307.70166  308.24463  306.10266  306.85483     2889390     306.85483
#> 2011-01-12  308.51858  308.51858  306.23715  307.28323     3277640     307.28323
#> 2011-01-13  307.33304  308.67801  305.93329  307.19357     2678000     307.19357
#> 2011-01-14  307.54724  310.96942  307.38785  310.92459     4748934     310.92459
#> 2011-01-18  311.86105  319.79633  311.46753  318.62073     7261115     318.62073
#> 2011-01-19  319.86108  320.27951  313.65436  314.69543     6837734     314.69543
#> 2011-01-20  314.92459  315.85608  310.48123  312.21475    11012724     312.21475
#> 2011-01-21  318.59582  319.66681  304.53851  304.77264    17875552     304.77264
#> 2011-01-24  302.65060  305.10141  299.49243  304.39905     9232878     304.39905
#> 2011-01-25  302.96442  309.18610  302.12756  308.79755     7320938     308.79755
#> 2011-01-26  309.00678  310.08273  306.49121  307.09891     4091479     307.09891
#> 2011-01-27  307.79132  308.69293  305.47998  307.24338     4053537     307.24338
#> 2011-01-28  308.37912  309.02170  298.76016  299.37286     8493918     299.37286
#> 2011-01-31  300.67300  301.10638  296.66303  299.05905     5630827     299.05905
#> 2011-02-01  301.11633  305.52979  300.42892  304.37912     5511180     304.37912
#> 2011-02-02  304.35919  306.02295  302.63068  304.85733     3534599     304.85733
#> 2011-02-03  303.60202  304.58334  301.93329  303.93576     3001408     303.93576
#> 2011-02-04  303.93576  304.57837  302.17239  304.34921     3113226     304.34921
#> 2011-02-07  303.94076  308.04037  303.46753  305.99805     3612691     305.99805
#> 2011-02-08  306.31686  308.65808  306.10764  308.03540     3402506     308.03540
#> 2011-02-09  307.28323  308.56842  305.02667  307.09891     3698812     307.09891
#> 2011-02-10  305.80377  307.59705  304.63815  307.06903     4686300     307.06903
#> 2011-02-11  305.74899  311.33304  305.35544  311.08398     5199215     311.08398
#> 2011-02-14  310.50613  313.64438  308.86230  312.90216     4271953     312.90216
#> 2011-02-15  312.48871  313.86853  310.38660  310.90964     4199683     310.90964
#> 2011-02-16  311.64688  312.08026  309.88846  310.94452     3380624     310.94452
#> 2011-02-17  309.46506  312.45386  308.98187  311.46256     2968686     311.46256
#> 2011-02-18  311.83118  314.41150  310.92459  313.86356     6459923     313.86356
#> 2011-02-22  308.85733  311.29819  302.75021  303.96567     7307086     303.96567
#> 2011-02-23  304.02545  306.20227  300.87225  304.51858     5800862     304.51858
#> 2011-02-24  304.55347  305.40030  299.55222  303.27325     5443728     303.27325
#> 2011-02-25  304.78757  306.21225  303.61200  303.88098     3879286     303.88098
#> 2011-02-28  303.86105  307.09393  302.86978  305.55472     4580103     305.55472
#> 2011-03-01  307.73654  308.45383  298.53104  299.25830     6671312     299.25830
#> 2011-03-02  298.78009  301.86853  296.48370  299.27325     4068593     299.27325
#> 2011-03-03  302.05780  304.60327  301.37039  303.64188     3905183     303.64188
#> 2011-03-04  303.02918  303.35297  298.97934  299.18857     6044572     299.18857
#> 2011-03-07  299.15369  300.71783  292.40399  294.72531     6951358     294.72531
#> 2011-03-08  295.35794  297.87351  293.99802  295.04907     4586929     295.04907
#> 2011-03-09  294.39652  296.14499  291.78134  294.78009     4318125     294.78009
#> 2011-03-10  291.62692  292.21472  288.64310  289.06650     6279650     289.06650
#> 2011-03-11  288.03040  288.91705  285.59451  287.27820     6086729     287.27820
#> 2011-03-14  285.33051  288.06525  282.94943  283.93076     5653311     283.93076
#> 2011-03-15  277.70908  284.43387  276.71280  283.71655     8041228     283.71655
#> 2011-03-16  282.94446  283.83115  274.61069  277.50983     7625475     277.50983
#> 2011-03-17  281.18604  283.43759  279.22339  279.63187     5820335     279.63187
#> 2011-03-18  281.26575  282.93448  278.82489  279.48242     6621928     279.48242
#> 2011-03-21  284.04532  288.81744  283.44757  287.17361     6064446     287.17361
#> 2011-03-22  287.55716  288.53351  285.18607  287.58206     3787945     287.58206
#> 2011-03-23  286.52106  290.13748  284.93201  289.99304     3646015     289.99304
#> 2011-03-24  291.62192  293.09641  288.31930  292.34921     4213133     292.34921
#> 2011-03-25  292.34421  292.35916  288.53848  288.78757     5738228     288.78757
#> 2011-03-28  289.94821  291.40274  286.28195  286.60574     4453430     286.60574
#> 2011-03-29  286.92453  289.85855  285.43512  289.77884     3221630     289.77884
#> 2011-03-30  291.09888  291.65680  289.20599  289.83362     2855262     289.83362
#> 2011-03-31  290.41147  292.98184  289.78381  292.28445     4074013     292.28445
#> 2011-04-01  293.28070  296.48370  293.28070  294.79504     5245990     294.79504
#> 2011-04-04  295.39279  296.25955  290.46127  292.74274     4124402     292.74274
#> 2011-04-05  289.45505  289.65927  281.78381  283.48245    12140335     283.48245
#> 2011-04-06  285.02167  286.50610  282.93948  286.01794     5356603     286.01794
#> 2011-04-07  286.79004  289.23587  286.02292  288.91705     5081977     288.91705
#> 2011-04-08  291.35294  291.35294  287.95068  288.00049     3817857     288.00049
#> 2011-04-11  287.02417  287.97061  285.43014  287.60696     3730330     287.60696
#> 2011-04-12  286.42639  287.37784  282.96439  284.23959     4186835     284.23959
#> 2011-04-13  286.68045  287.72156  284.80746  287.06403     4154313     287.06403
#> 2011-04-14  286.52106  288.64310  284.98181  288.17483    10953503     288.17483
#> 2011-04-15  271.62686  271.85602  264.04031  264.35913    28192678     264.35913
#> 2011-04-18  262.22711  262.84479  258.53098  262.43631    10117381     262.43631
#> 2011-04-19  263.98550  264.44879  259.47742  259.79123     5388321     259.79123
#> 2011-04-20  261.96808  262.42636  259.72150  261.88339     6142939     261.88339
#> 2011-04-21  262.76010  263.15362  260.21963  261.56958     4958717     261.56958
#> 2011-04-25  261.64429  262.51602  260.03033  261.54468     3273825     261.54468
#> 2011-04-26  262.27692  267.71652  261.62436  265.41516     7026238     265.41516
#> 2011-04-27  267.99548  268.05029  266.17731  267.87595     4614030     267.87595
#> 2011-04-28  268.02536  268.61816  266.04282  267.98053     4014993     267.98053
#> 2011-04-29  268.99176  271.03409  268.24954  271.03409     8488699     271.03409
#> 2011-05-02  271.83112  271.84604  267.55713  268.27445     4283395     268.27445
#> 2011-05-03  267.56210  269.99301  263.82611  265.94815     4178604     265.94815
#> 2011-05-04  266.58578  268.49362  265.51477  266.89462     4249870     266.89462
#> 2011-05-05  265.93323  268.70285  264.75763  266.13745     4010576     266.13745
#> 2011-05-06  268.07022  269.71902  266.59076  266.65054     4127614     266.65054
#> 2011-05-09  266.50110  268.23956  264.55838  267.83609     3912008     267.83609
#> 2011-05-10  268.99176  271.19849  267.76636  270.31677     4101115     270.31677
#> 2011-05-11  269.06149  270.76013  265.84854  266.72525     4695133     266.72525
#> 2011-05-12  266.62064  267.46747  264.46371  266.52600     2907457     266.52600
#> 2011-05-13  266.30682  266.95938  263.53720  263.78625     4233208     263.78625
#> 2011-05-16  262.17230  262.65051  257.23581  258.24203     5938576     258.24203
#> 2011-05-17  256.75263  264.61813  256.55338  264.23956     6631965     264.23956
#> 2011-05-18  263.78128  264.17480  261.86844  263.91577     3921042     263.91577
#> 2011-05-19  265.37033  267.26822  263.87094  264.63309     4955907     264.63309
#> 2011-05-20  264.90707  265.00171  260.58826  261.03656     4652373     261.03656
#> 2011-05-23  257.33545  259.02908  255.74142  258.22711     4617242     258.22711
#> 2011-05-24  259.21341  261.00171  258.10754  258.16235     3814243     258.16235
#> 2011-05-25  257.69907  260.40894  257.65924  258.86472     2612957     258.86472
#> 2011-05-26  257.88339  260.08514  256.53842  258.09760     4252881     258.09760
#> 2011-05-27  258.27194  259.92075  257.18601  259.47742     3504687     259.47742
#> 2011-05-31  261.51975  263.53720  260.77255  263.52225     5394745     263.52225
#> 2011-06-01  263.03409  265.60446  261.67419  261.81863     5933959     261.81863
#> 2011-06-02  262.79996  264.15985  260.26446  263.04404     4425526     263.04404
#> 2011-06-03  260.02536  262.81491  259.77631  260.56335     3510108     260.56335
#> 2011-06-06  260.79248  262.42636  258.65549  259.55713     3898759     259.55713
#> 2011-06-07  260.46869  261.33545  258.52597  258.54590     3829500     258.54590
#> 2011-06-08  257.30057  259.64679  256.92697  258.61563     3319195     258.61563
#> 2011-06-09  259.02908  259.02908  256.85724  257.40021     3390862     257.40021
#> 2011-06-10  256.08014  257.38028  253.69409  253.80368     4898091     253.80368
#> 2011-06-13  254.04776  254.14740  250.14739  251.42261     4872796     251.42261
#> 2011-06-14  253.12622  256.08014  252.54839  253.23581     4700553     253.23581
#> 2011-06-15  251.57205  253.22584  249.37030  250.53593     4162142     250.53593
#> 2011-06-16  250.46619  252.33917  247.40765  249.25075     5534668     249.25075
#> 2011-06-17  252.14490  252.39894  241.49481  241.60440    10530122     241.60440
#> 2011-06-20  241.59445  242.20715  238.72021  241.38522     6079904     241.38522
#> 2011-06-21  242.68535  246.04776  241.45995  245.57951     5551531     245.57951
#> 2011-06-22  244.80740  245.25572  242.45622  242.59569     4832245     242.59569
#> 2011-06-23  240.16481  240.52844  235.98048  239.21336     9639396     239.21336
#> 2011-06-24  239.44251  239.47739  235.62682  236.55335     7639729     236.55335
#> 2011-06-27  236.11499  243.28810  235.91573  240.49855     6915223     240.49855
#> 2011-06-28  241.10628  247.17851  241.10628  245.90329     5450554     245.90329
#> 2011-06-29  247.34290  249.19096  245.27066  247.85597     4703564     247.85597
#> 2011-06-30  250.05772  252.38898  249.81364  252.24452     4875004     252.24452
#> 2011-07-01  252.42386  259.61688  252.24452  259.54217     7300662     259.54217
#> 2011-07-05  261.66919  266.70035  261.66919  265.22586     7727255     265.22586
#> 2011-07-06  265.75388  268.24954  265.52475  266.68042     5411408     266.68042
#> 2011-07-07  269.48990  274.31180  266.93945  272.27942     7900502     272.27942
#> 2011-07-08  265.47992  267.82114  262.65051  265.00171     9576160     265.00171
#> 2011-07-11  263.10382  266.98926  261.76883  262.65552     5699885     262.65552
#> 2011-07-12  263.09387  268.70285  262.01788  266.00793     5703699     266.00793
#> 2011-07-13  267.49734  270.98428  267.23831  268.12500     5601317     268.12500
#> 2011-07-14  268.55341  269.98801  262.38153  263.48239    13348848     263.48239
#> 2011-07-15  297.63440  299.00427  292.98184  297.69418    27567143     297.69418
#> 2011-07-18  295.13873  299.90091  294.89465  296.35916     8970097     296.35916
#> 2011-07-19  296.95694  301.21100  296.65308  300.14996     5957246     300.14996
#> 2011-07-20  299.96567  300.28943  296.56342  296.56342     4472301     296.56342
#> 2011-07-21  295.90588  302.89468  295.89591  302.36166     6965009     302.36166
#> 2011-07-22  301.56467  308.59332  301.00674  307.96069     7082849     307.96069
#> 2011-07-25  305.53479  311.53729  305.35544  308.33429     6286676     308.33429
#> 2011-07-26  307.87103  312.57837  307.45758  310.09769     4703364     310.09769
#> 2011-07-27  307.43765  309.31561  301.24585  302.47626     7898294     302.47626
#> 2011-07-28  301.46503  306.83987  300.37412  304.32929     6240102     304.32929
#> 2011-07-29  300.98682  306.33179  300.71783  300.71783     8305816     300.71783
#> 2011-08-01  304.46878  306.60080  298.47125  302.25207     7961932     302.25207
#> 2011-08-02  301.86853  303.69666  294.68045  295.09390     6425193     295.09390
#> 2011-08-03  296.02542  300.37412  290.72528  299.46256     7680079     299.46256
#> 2011-08-04  296.13998  298.30689  287.65680  287.68170     9866042     287.68170
#> 2011-08-05  290.18231  293.89841  279.95068  288.43887    11902647     288.43887
#> 2011-08-08  280.43884  283.43759  271.15863  271.99051    15049398     271.99051
#> 2011-08-09  279.45254  286.23215  269.49487  285.63437    12987900     285.63437
#> 2011-08-10  279.64185  281.00671  272.84232  273.47992    10779453     273.47992
#> 2011-08-11  275.87595  283.18854  273.18106  280.01544     9697413     280.01544
#> 2011-08-12  283.68668  284.18481  279.15366  280.83237     6332246     280.83237
#> 2011-08-15  275.68167  281.44009  272.00546  277.57459    14343362     277.57459
#> 2011-08-16  275.18353  275.18854  264.15985  268.49362    13930821     268.49362
#> 2011-08-17  269.00668  270.82986  264.39398  265.57953     8188779     265.57953
#> 2011-08-18  260.75763  261.46497  249.31052  251.49733    12628558     251.49733
#> 2011-08-19  248.73767  256.47366  244.51350  244.54340    10860556     244.54340
#> 2011-08-22  251.05898  252.55337  246.34164  248.15486     9848577     248.15486
#> 2011-08-23  250.80991  259.73148  248.59819  258.44128     8726186     258.44128
#> 2011-08-24  258.69534  264.01044  257.64926  260.66794     7215946     260.66794
#> 2011-08-25  264.19971  267.63184  258.18228  259.04901     6610686     259.04901
#> 2011-08-26  259.02411  264.23459  255.61191  262.44629     7219560     262.44629
#> 2011-08-29  266.28192  268.71777  265.78378  268.53348     4689110     268.53348
#> 2011-08-30  268.09012  270.48117  264.41391  269.34045     6000407     269.34045
#> 2011-08-31  271.35291  272.13000  266.99921  269.46997     5406790     269.46997
#> 2011-09-01  269.36536  270.89960  264.61813  265.25577     4849108     265.25577
#> 2011-09-02  261.25574  262.97430  259.39273  261.44006     4820401     261.44006
#> 2011-09-06  254.44627  260.40393  254.29683  260.11502     5451959     260.11502
#> 2011-09-07  264.23459  266.96933  262.71527  266.01791     5532259     266.01791
#> 2011-09-08  265.90332  268.54343  264.95688  266.48117     4778845     266.48117
#> 2011-09-09  264.70783  266.32675  259.62189  261.44504     6562105     261.44504
#> 2011-09-12  258.01291  265.00171  257.78375  264.07019     5360819     264.07019
#> 2011-09-13  265.00668  265.94318  260.72275  263.77133     4726048     263.77133
#> 2011-09-14  265.30060  267.47244  261.92822  265.04156     5408999     265.04156
#> 2011-09-15  266.75015  271.47244  266.28192  270.26697     5943796     270.26697
#> 2011-09-16  271.38278  272.39899  270.55588  272.31928     7095095     272.31928
#> 2011-09-19  269.16611  273.92328  266.69037  272.31430     4955304     272.31430
#> 2011-09-20  273.67419  278.21716  270.32178  272.29437     5579033     272.29437
#> 2011-09-21  272.82239  276.46375  268.42389  268.59326     5047448     268.59326
#> 2011-09-22  262.14243  263.40271  256.04028  259.35785     8833587     259.35785
#> 2011-09-23  257.31552  262.22711  256.28937  261.77380     5575420     261.77380
#> 2011-09-26  262.64056  265.46994  255.66670  264.95190     5288147     264.95190
#> 2011-09-27  268.09512  272.50360  267.02414  268.66299     6044371     268.66299
#> 2011-09-28  269.73895  270.99423  262.86472  263.43259     4543567     263.43259
#> 2011-09-29  267.01914  267.64679  258.73520  262.76511     5834989     262.76511
#> 2011-09-30  259.13370  261.02164  256.22958  256.55835     5467617     256.55835
#> 2011-10-03  253.97305  255.04404  246.57577  246.83481     8982342     246.83481
#> 2011-10-04  244.10005  250.78001  239.40266  250.01289     8348776     250.01289
#> 2011-10-05  247.24826  252.95187  239.48735  251.40767     9102190     251.40767
#> 2011-10-06  252.80243  256.65301  250.36159  256.39398     6874270     256.39398
#> 2011-10-07  257.45001  259.27817  254.19720  256.59821     5733209     256.59821
#> 2011-10-10  261.60944  267.73148  260.62311  267.58203     4661808     267.58203
#> 2011-10-11  265.73398  272.37906  265.73398  270.57581     5728190     270.57581
#> 2011-10-12  273.04156  276.57831  271.29810  273.22589     6379422     273.22589
#> 2011-10-13  273.98804  278.45627  272.98679  278.45129    11417837     278.45129
#> 2011-10-14  298.61572  298.68048  292.68793  294.73526    17123744     294.73526
#> 2011-10-17  290.77011  294.80997  287.92081  290.11755     8046447     290.11755
#> 2011-10-18  289.01172  295.17361  287.62192  294.15244     7630093     294.15244
#> 2011-10-19  292.57336  294.92456  288.52853  289.26575     5884976     289.26575
#> 2011-10-20  289.86352  293.34546  288.67297  290.74521     6783331     290.74521
#> 2011-10-21  293.65430  295.26825  292.25455  294.14249     6807421     294.14249
#> 2011-10-24  292.26453  298.86478  292.15494  297.09641     6879490     297.09641
#> 2011-10-25  295.44260  296.38907  290.33676  290.49118     5100045     290.49118
#> 2011-10-26  293.67422  293.98807  285.36041  292.06027     5767738     292.06027
#> 2011-10-27  298.09268  300.22467  295.54224  298.21722     7588939     298.21722
#> 2011-10-28  296.14996  300.02542  296.01547  298.94946     5034801     298.94946
#> 2011-10-31  296.43390  298.72531  294.73029  295.21347     5134775     295.21347
#> 2011-11-01  288.96689  291.66177  287.29813  288.24460     6273627     288.24460
#> 2011-11-02  291.35791  292.88220  289.15616  291.31805     4257699     291.31805
#> 2011-11-03  292.40399  297.63440  290.77011  297.63440     5359614     297.63440
#> 2011-11-04  295.64188  298.75021  295.10886  296.95694     5690851     296.95694
#> 2011-11-07  295.55219  303.25333  295.00925  303.02918     6739969     303.02918
#> 2011-11-08  303.36291  306.03790  300.67300  305.02667     6081510     305.02667
#> 2011-11-09  301.00177  303.55719  298.21222  299.35297     7449819     299.35297
#> 2011-11-10  301.83365  301.84363  294.67548  296.42892     5758303     296.42892
#> 2011-11-11  299.52731  304.90216  298.18234  303.03912     7983814     303.03912
#> 2011-11-14  302.86478  307.88596  302.75519  305.35544     6401304     305.35544
#> 2011-11-15  305.25583  307.88596  304.11011  307.12881     5372061     307.12881
#> 2011-11-16  304.89716  307.99554  304.16492  304.59332     5236555     304.59332
#> 2011-11-17  303.88596  305.00177  297.27573  299.31311     7012787     299.31311
#> 2011-11-18  299.87598  301.12134  295.76639  296.32929     6600046     296.32929
#> 2011-11-21  292.78259  293.15118  284.97684  289.38531     6025099     289.38531
#> 2011-11-22  288.91705  291.39279  286.54596  288.91705     4828631     288.91705
#> 2011-11-23  286.60074  289.04159  283.99054  283.99054     4669035     283.99054
#> 2011-11-25  281.53973  286.06277  279.61691  280.44882     3136513     280.44882
#> 2011-11-28  288.60324  293.31061  287.17361  292.99676     5679007     292.99676
#> 2011-11-29  292.84235  294.07773  289.57959  290.37659     3677332     290.37659
#> 2011-11-30  297.85855  298.63565  294.93948  298.57587     6819466     298.57587
#> 2011-12-01  298.87973  306.84985  298.38159  305.73901     7268342     305.73901
#> 2011-12-02  307.37289  310.83490  306.97937  309.02170     8202028     309.02170
#> 2011-12-05  312.64813  314.77017  310.03790  311.65683     6418970     311.65683
#> 2011-12-06  310.33179  313.13629  308.96195  310.72034     4670441     310.72034
#> 2011-12-07  309.67926  311.66180  307.89594  310.53107     4531522     310.53107
#> 2011-12-08  309.36044  312.55347  306.50116  306.87476     4844290     306.87476
#> 2011-12-09  307.84613  313.39035  307.35297  312.53854     5553137     312.53854
#> 2011-12-12  309.77887  311.92084  308.98685  311.52731     4384172     311.52731
#> 2011-12-13  313.20602  317.09146  310.26205  311.64688     8086597     311.64688
#> 2011-12-14  309.76392  310.99432  305.10141  307.88098     7836664     307.88098
#> 2011-12-15  310.09769  310.83490  308.18982  308.61325     4835256     308.61325
#> 2011-12-16  310.99432  313.48498  309.57465  311.81125     8952029     311.81125
#> 2011-12-19  312.83243  313.07651  308.84238  309.75397     4303069     309.75397
#> 2011-12-20  312.82745  314.74027  312.82248  314.00803     4794303     314.00803
#> 2011-12-21  313.82871  314.73032  308.32431  311.74152     5014525     311.74152
#> 2011-12-22  312.80255  314.68549  312.33429  313.67429     3658261     313.67429
#> 2011-12-23  314.81998  316.15497  314.10266  315.38785     2918298     315.38785
#> 2011-12-27  314.84488  321.04166  314.81998  318.92957     3224842     318.92957
#> 2011-12-28  320.17490  321.29571  317.85858  318.65561     4270347     318.65561
#> 2011-12-29  319.54727  320.29944  316.41400  320.00055     3162610     320.00055
#> 2011-12-30  319.81128  322.17242  319.81128  321.74402     3577961     321.74402
#> 2012-01-03  325.25088  332.82748  324.96695  331.46258     7380561     331.46258
#> 2012-01-04  331.27332  333.87357  329.07654  332.89224     5749470     332.89224
#> 2012-01-05  329.82873  330.74527  326.88974  328.27454     6590410     328.27454
#> 2012-01-06  328.34430  328.76770  323.68176  323.79633     5405987     323.79633
#> 2012-01-09  322.04291  322.29196  309.45508  310.06778    11688849     310.06778
#> 2012-01-10  313.69919  315.71661  307.30316  310.40652     8824152     310.40652
#> 2012-01-11  310.58585  313.51984  309.40030  311.81125     4817992     311.81125
#> 2012-01-12  314.43143  315.26331  312.08026  313.64438     3764457     313.64438
#> 2012-01-13  311.96069  312.30441  309.37039  311.32806     4631897     311.32806
#> 2012-01-17  314.81003  314.81003  311.67178  313.11636     3832913     313.11636
#> 2012-01-18  312.14499  315.81625  309.89844  315.27328     5544103     315.27328
#> 2012-01-19  319.29819  319.29819  314.55100  318.59085    12657868     318.59085
#> 2012-01-20  294.16242  294.39652  289.76389  291.90088    21231885     291.90088
#> 2012-01-23  291.90585  293.23090  290.49118  291.66675     6851385     291.66675
#> 2012-01-24  292.06528  292.74274  287.92081  289.38034     6134508     289.38034
#> 2012-01-25  287.67673  288.27447  282.13251  283.68170    10012790     283.68170
#> 2012-01-26  284.92203  286.16739  281.22092  282.98929     6476585     282.98929
#> 2012-01-27  284.32428  289.07648  283.60199  288.90710     7262119     288.90710
#> 2012-01-30  287.94571  288.91705  285.62939  287.76639     4678471     287.76639
#> 2012-01-31  290.41147  290.90961  286.50113  288.97186     4300860     288.97186
#> 2012-02-01  291.37784  291.65680  288.48868  289.33051     4658797     289.33051
#> 2012-02-02  291.34299  292.11011  289.95319  291.46252     4847502     291.46252
#> 2012-02-03  294.22717  297.42020  292.92703  297.05158     6360753     297.05158
#> 2012-02-06  296.39404  304.27451  295.89591  303.40774     7386784     303.40774
#> 2012-02-07  302.44138  303.55719  300.75272  302.25207     4199883     302.25207
#> 2012-02-08  303.18359  304.53354  301.24088  303.78635     3686567     303.78635
#> 2012-02-09  304.86728  306.10266  303.36291  304.58832     4546377     304.58832
#> 2012-02-10  302.80502  302.92953  300.87225  301.82370     4667831     301.82370
#> 2012-02-13  304.11011  305.77389  303.87100  304.95694     3646216     304.95694
#> 2012-02-14  304.62817  304.85733  301.25082  303.74152     3620921     303.74152
#> 2012-02-15  305.32059  305.32059  300.15494  301.64935     4869986     301.64935
#> 2012-02-16  300.28445  303.26828  297.74896  302.12756     5080773     302.12756
#> 2012-02-17  301.35544  302.68048  300.07526  301.19107     4916560     301.19107
#> 2012-02-21  300.80750  307.78635  300.31436  305.85358     4980197     305.85358
#> 2012-02-22  304.83740  307.23840  302.22220  302.83490     3948746     302.83490
#> 2012-02-23  302.36667  302.83490  299.05408  301.92331     4125405     301.92331
#> 2012-02-24  302.54102  304.68298  301.62445  303.81125     3885710     303.81125
#> 2012-02-27  302.16242  305.03665  301.40027  303.51733     3641398     303.51733
#> 2012-02-28  303.86105  308.72781  302.70538  308.04037     5716547     308.04037
#> 2012-02-29  308.14499  311.63193  306.60080  307.97064     6297316     307.97064
#> 2012-03-01  309.96817  311.68173  307.92084  310.03790     4492175     310.03790
#> 2012-03-02  309.83865  310.83490  309.00177  309.46506     3158394     309.46506
#> 2012-03-05  309.05658  310.08273  304.54849  305.97812     3198544     305.97812
#> 2012-03-06  302.88971  303.26828  295.81122  301.35046     6372597     301.35046
#> 2012-03-07  303.38782  304.45383  301.79880  302.26703     2538479     302.26703
#> 2012-03-08  303.88098  304.60825  302.04288  302.43640     2701087     302.43640
#> 2012-03-09  302.83987  304.80750  298.87973  299.00427     5361220     299.00427
#> 2012-03-12  298.87973  302.36667  298.51111  301.44510     3350512     301.44510
#> 2012-03-13  303.23837  307.77139  301.64435  307.73654     4508436     307.73654
#> 2012-03-14  306.35172  310.22720  305.58459  306.84488     5895816     306.84488
#> 2012-03-15  307.14874  310.58585  306.26703  309.40527     4888455     309.40527
#> 2012-03-16  309.28574  311.78635  308.86728  311.35297     6123868     311.35297
#> 2012-03-19  310.39655  317.44513  309.46008  315.80627     4361888     315.80627
#> 2012-03-20  314.28198  316.84241  312.46381  315.56219     3092548     315.56219
#> 2012-03-21  316.12012  322.48624  315.07404  318.79507     4957713     318.79507
#> 2012-03-22  318.05783  323.18860  314.32184  321.81876     4838468     321.81876
#> 2012-03-23  322.09271  323.03918  319.25336  320.09521     3894945     320.09521
#> 2012-03-26  321.29571  323.53232  318.57590  323.45261     3652038     323.45261
#> 2012-03-27  322.30692  325.52985  321.19608  322.30194     4029447     322.30194
#> 2012-03-28  324.79758  328.06534  324.32434  326.65561     5096833     326.65561
#> 2012-03-29  325.49994  327.06906  320.94702  322.99432     3863025     322.99432
#> 2012-03-30  324.65811  325.52484  319.30316  319.42273     4638722     319.42273
#> 2012-04-02  319.18860  322.54105  316.23468  322.25211     4585523     322.25211
#> 2012-04-03  321.49994  322.76520  318.12759  320.11014     4105130     320.11014
#> 2012-04-04  318.03293  318.30692  314.37164  316.38910     3267401     316.38910
#> 2012-04-05  314.93951  317.02670  313.11139  314.97937     4654782     314.97937
#> 2012-04-09  313.06656  316.47876  311.47751  314.24216     4381763     314.24216
#> 2012-04-10  315.57715  316.06531  311.10889  312.25958     4982606     312.25958
#> 2012-04-11  315.80130  316.81250  314.47128  316.79257     4414485     316.79257
#> 2012-04-12  319.97565  325.35049  318.93454  324.28949    11556354     324.28949
#> 2012-04-13  322.56595  323.28326  310.60577  311.13379    16379766     311.13379
#> 2012-04-16  310.33679  310.74027  299.70664  301.90338    11426871     301.90338
#> 2012-04-17  303.14374  307.69168  302.37164  303.64685     6070469     303.64685
#> 2012-04-18  302.88971  305.25583  300.27948  302.59082     5359012     302.59082
#> 2012-04-19  301.71411  306.97937  298.38159  298.53104     6613898     298.53104
#> 2012-04-20  300.99680  303.28821  296.80252  296.91708     6139727     296.91708
#> 2012-04-23  295.34299  298.10760  293.99802  297.68420     4412076     297.68420
#> 2012-04-24  298.00302  302.18234  297.54474  299.51236     3872661     299.51236
#> 2012-04-25  300.87225  304.53354  300.31436  303.72159     3655852     303.72159
#> 2012-04-26  304.31436  307.84613  303.71161  306.58585     4200686     306.58585
#> 2012-04-27  306.36169  307.21848  304.15994  306.34177     3285067     306.34177
#> 2012-04-30  305.35046  306.88971  299.18359  301.29568     4832646     301.29568
#> 2012-05-01  300.76764  304.65808  298.97436  301.08646     4019610     301.08646
#> 2012-05-02  299.47748  302.91959  299.18359  302.49615     3235081     302.49615
#> 2012-05-03  303.67175  306.26703  303.33801  304.36914     3750003     304.36914
#> 2012-05-04  301.82867  302.81000  297.29068  297.37039     4431348     297.37039
#> 2012-05-07  296.38907  304.14499  296.38907  302.64062     4003952     302.64062
#> 2012-05-08  301.63440  307.29816  299.22842  305.25085     5374670     305.25085
#> 2012-05-09  302.27698  307.03915  299.78134  303.43765     4675058     303.43765
#> 2012-05-10  305.33554  306.94449  303.97562  305.68424     3083314     305.68424
#> 2012-05-11  304.03540  306.12756  301.25583  301.48496     4214538     301.48496
#> 2012-05-14  299.26828  303.11386  299.16864  300.87225     3662477     300.87225
#> 2012-05-15  301.54474  306.35172  300.74771  304.41397     4219958     304.41397
#> 2012-05-16  307.82620  313.87354  306.81998  313.29071     9706446     313.29071
#> 2012-05-17  315.73157  317.73407  309.45508  310.36169     6732742     310.36169
#> 2012-05-18  311.38287  315.02920  297.23590  299.07898    11991780     299.07898
#> 2012-05-21  299.13376  306.69543  298.87973  305.90839     6173855     305.90839
#> 2012-05-22  305.57465  305.75894  296.88721  299.27823     6126679     299.27823
#> 2012-05-23  299.70166  303.66180  297.44510  303.59207     6380025     303.59207
#> 2012-05-24  303.44263  304.81747  298.31683  300.70288     3796778     300.70288
#> 2012-05-25  299.37787  299.74149  293.04159  294.66055     7190652     294.66055
#> 2012-05-29  296.79254  298.44635  293.06152  296.06030     5230934     296.06030
#> 2012-05-30  292.98184  294.84485  290.67548  293.01669     3827694     293.01669
#> 2012-05-31  293.26077  293.89841  288.41895  289.34546     5958852     289.34546
#> 2012-06-01  284.82739  285.25580  283.11383  284.42392     6138724     284.42392
#> 2012-06-04  284.04532  289.16116  283.94074  288.21469     4883637     288.21469
#> 2012-06-05  286.65057  287.98557  282.17734  284.13998     4697341     284.13998
#> 2012-06-06  287.16363  289.89838  285.73401  289.20099     4207311     289.20099
#> 2012-06-07  292.70288  292.84735  287.54721  288.03537     3530183     288.03537
#> 2012-06-08  286.84982  289.41519  286.21719  289.14123     2831373     289.14123
#> 2012-06-11  291.01422  291.56714  282.28693  283.18854     5342149     283.18854
#> 2012-06-12  283.82117  284.08517  278.24707  281.49487     6472570     281.49487
#> 2012-06-13  279.81119  282.44135  278.29688  279.49737     3923050     279.49737
#> 2012-06-14  279.60199  281.47995  277.22092  278.48117     4707379     278.48117
#> 2012-06-15  279.12378  281.20596  277.50485  281.20099     6024898     281.20099
#> 2012-06-18  280.25952  286.03287  278.58081  284.35916     5012518     284.35916
#> 2012-06-19  285.72403  291.04907  285.48993  289.67920     4167964     289.67920
#> 2012-06-20  288.82242  288.91705  285.68417  287.67673     4710992     287.67673
#> 2012-06-21  288.83737  288.83737  280.81244  281.54968     4037678     281.54968
#> 2012-06-22  282.93948  284.67297  281.85355  284.67297     4472501     284.67297
#> 2012-06-25  282.60571  282.98431  277.63437  279.30310     3175056     279.30310
#> 2012-06-26  280.32925  282.24210  278.69537  281.28568     2710522     281.28568
#> 2012-06-27  282.79004  285.92328  281.95316  283.58704     3397286     283.58704
#> 2012-06-28  281.89340  282.05777  277.56461  281.10135     3856200     281.10135
#> 2012-06-29  286.40646  288.98181  285.03162  288.95193     5057887     288.95193
#> 2012-07-02  289.82367  290.41147  287.17361  289.15118     3323410     289.15118
#> 2012-07-03  288.92206  293.10635  287.92081  292.81744     2387917     292.81744
#> 2012-07-05  293.28070  298.90961  293.17111  296.84735     4709386     296.84735
#> 2012-07-06  295.11883  295.65182  290.32181  291.89591     4339806     291.89591
#> 2012-07-09  291.38281  293.20102  289.53973  291.91086     3443057     291.91086
#> 2012-07-10  293.99304  295.10886  288.28943  289.76389     3860617     289.76389
#> 2012-07-11  287.07398  287.84607  281.41519  284.52850     7024832     284.52850
#> 2012-07-12  282.50113  284.89713  279.99551  284.17483     4636915     284.17483
#> 2012-07-13  285.00671  288.49365  283.21344  287.18356     3966813     287.18356
#> 2012-07-16  287.10886  288.51358  284.82242  286.38657     2936164     286.38657
#> 2012-07-17  288.13501  289.25082  283.13873  287.28818     3372795     287.28818
#> 2012-07-18  287.41272  290.75519  286.98929  289.29565     3108006     289.29565
#> 2012-07-19  291.97562  298.12256  291.90585  295.42267     9384444     295.42267
#> 2012-07-20  303.24338  305.32556  297.97311  304.26953    12975855     304.26953
#> 2012-07-23  299.11883  308.02048  298.00800  306.60577     7150100     306.60577
#> 2012-07-24  306.35172  307.81125  301.04163  302.65060     4033863     302.65060
#> 2012-07-25  303.02420  305.54474  301.55469  302.85980     3659666     302.85980
#> 2012-07-26  306.35172  307.28323  303.87601  305.53479     3383033     305.53479
#> 2012-07-27  308.28946  316.31436  307.59705  316.29446     7126010     316.29446
#> 2012-07-30  316.83740  320.10019  313.57465  314.96942     4389793     314.96942
#> 2012-07-31  312.95697  317.06158  312.93704  315.30316     3745185     315.30316
#> 2012-08-01  317.46008  318.56094  314.51114  315.15872     3703028     315.15872
#> 2012-08-02  311.58710  317.82373  310.54102  313.20105     3970226     313.20105
#> 2012-08-03  318.80505  320.65808  316.88226  319.46756     3808422     319.46756
#> 2012-08-06  318.61078  323.47754  318.41650  320.20978     3578162     320.20978
#> 2012-08-07  319.69669  320.92709  317.04663  319.07404     3978457     319.07404
#> 2012-08-08  318.33182  321.72906  318.05783  319.91586     2654312     319.91586
#> 2012-08-09  321.05160  321.97815  319.56219  319.97565     2148623     319.97565
#> 2012-08-10  318.10266  319.92087  316.87726  319.80130     2879954     319.80130
#> 2012-08-13  322.50119  328.84241  322.13257  328.77267     6560298     328.77267
#> 2012-08-14  328.39410  335.16870  328.26956  333.08154     7350850     333.08154
#> 2012-08-15  333.88849  335.86609  330.81003  332.52362     4839472     332.52362
#> 2012-08-16  332.50867  336.06036  332.29446  335.17868     3448277     335.17868
#> 2012-08-17  335.80133  337.36050  334.59586  337.30570     4371725     337.30570
#> 2012-08-20  336.48877  338.16745  335.07407  336.50870     3529380     336.50870
#> 2012-08-21  335.29822  337.73410  329.84863  333.50494     4461059     333.50494
#> 2012-08-22  332.44391  339.02924  332.10519  337.32562     3832712     337.32562
#> 2012-08-23  335.87607  338.96945  334.24716  337.13632     3581775     337.13632
#> 2012-08-24  336.53857  338.95453  335.78140  338.04791     2863894     338.04791
#> 2012-08-27  330.25711  334.74530  328.38913  333.36047     5246994     333.36047
#> 2012-08-28  331.25836  337.54480  331.12885  337.36050     4132632     337.36050
#> 2012-08-29  337.42026  343.20856  336.81253  342.72040     6003017     342.72040
#> 2012-08-30  340.84244  342.41156  338.82001  339.56723     3265996     339.56723
#> 2012-08-31  340.72290  343.00433  338.75027  341.26584     4270146     341.26584
#> 2012-09-04  340.99686  341.22101  335.49249  339.24841     3793365     339.24841
#> 2012-09-05  338.73035  341.96823  338.30197  339.08902     3429206     339.08902
#> 2012-09-06  341.69922  348.63821  341.08652  348.39414     6109816     348.39414
#> 2012-09-07  348.69302  354.79514  347.53235  351.75653     6490236     351.75653
#> 2012-09-10  353.55478  355.07410  347.89102  349.07657     5139191     349.07657
#> 2012-09-11  347.67682  349.01679  344.20981  344.80258     3761647     344.80258
#> 2012-09-12  343.41779  346.15753  339.16870  344.15006     5304408     344.15006
#> 2012-09-13  345.25092  353.17621  343.98068  351.70172     5337933     351.70172
#> 2012-09-14  353.47510  355.16873  352.18494  353.51495     5256630     353.51495
#> 2012-09-17  352.73288  355.10898  351.18369  353.66437     3027907     353.66437
#> 2012-09-18  352.56848  357.98816  352.07034  357.79889     4149094     357.79889
#> 2012-09-19  357.41034  362.91968  356.86737  362.39166     6219826     362.39166
#> 2012-09-20  360.88232  364.32443  359.26340  362.70050     5836595     362.70050
#> 2012-09-21  364.73789  366.08780  363.69678  365.62454    12765871     365.62454
#> 2012-09-24  364.13513  373.61957  363.76154  373.29080     7154316     373.29080
#> 2012-09-25  375.11896  381.01685  372.43402  373.18121    12162417     373.18121
#> 2012-09-26  373.52493  379.19867  369.11645  375.32321    11388327     375.32321
#> 2012-09-27  378.55609  379.99570  374.42157  376.83752     7891669     376.83752
#> 2012-09-28  375.66690  378.23230  374.17252  375.84125     5587866     375.84125
#> 2012-10-01  378.10776  381.07166  376.69305  379.46765     6359749     379.46765
#> 2012-10-02  381.17127  381.56479  373.73416  377.08160     5601317     377.08160
#> 2012-10-03  376.44898  380.53366  374.69556  379.82632     4433155     379.82632
#> 2012-10-04  379.95084  383.50751  378.28210  382.59094     4926798     382.59094
#> 2012-10-05  383.91598  385.74414  381.07663  382.39169     5492310     382.39169
#> 2012-10-08  379.07913  380.36429  375.66690  377.50500     3931883     377.50500
#> 2012-10-09  378.41659  379.23852  369.87860  370.65570     6028913     370.65570
#> 2012-10-10  369.54486  372.36926  367.76651  370.88980     4095092     370.88980
#> 2012-10-11  375.04425  377.83377  373.74411  374.33688     4785671     374.33688
#> 2012-10-12  374.52121  376.02557  370.66068  370.98447     4826423     370.98447
#> 2012-10-15  369.58472  370.52618  363.98569  369.10651     6060833     369.10651
#> 2012-10-16  368.68307  372.10028  366.85495  370.95956     4131829     370.95956
#> 2012-10-17  370.58597  376.75781  368.74783  376.33441     4602989     376.33441
#> 2012-10-18  376.35931  378.29205  336.73782  346.20236    24978074     346.20236
#> 2012-10-19  351.47260  352.03052  334.74530  339.62201    23050476     339.62201
#> 2012-10-22  339.23346  341.03671  333.59958  338.06784     8141603     338.06784
#> 2012-10-23  334.75027  342.38168  334.74530  338.90469     5855064     338.90469
#> 2012-10-24  342.11764  342.21729  336.37418  337.38541     5011715     337.38541
#> 2012-10-25  338.73035  339.72662  335.49747  337.61453     4820200     337.61453
#> 2012-10-26  336.98688  340.23969  334.34677  336.31442     3916224     336.31442
#> 2012-10-31  338.66061  339.22848  336.23969  338.87979     3085522     338.87979
#> 2012-11-01  338.48129  344.16000  338.09274  342.51117     4115569     342.51117
#> 2012-11-02  346.09775  346.47632  342.40158  342.67557     4666225     342.67557
#> 2012-11-05  340.97195  342.14755  336.51865  340.20483     3284064     340.20483
#> 2012-11-06  341.46011  341.96823  337.50992  339.58716     3177465     339.58716
#> 2012-11-07  336.23969  337.84866  332.00058  332.31439     4481334     332.31439
#> 2012-11-08  333.84866  334.49124  324.39908  324.92709     5213468     324.92709
#> 2012-11-09  326.10269  332.92212  323.93582  330.27704     6251545     330.27704
#> 2012-11-12  330.63568  333.64941  329.20108  331.70670     2822339     331.70670
#> 2012-11-13  330.26209  332.55350  327.88602  328.29446     3200351     328.29446
#> 2012-11-14  329.09647  329.85364  324.03543  325.05661     3349307     325.05661
#> 2012-11-15  323.78638  328.76770  320.74777  322.42148     3711660     322.42148
#> 2012-11-16  321.78885  325.29074  316.81250  322.38162     6902174     322.38162
#> 2012-11-19  326.62573  333.21103  326.54105  332.85736     4754153     332.85736
#> 2012-11-20  333.50494  337.73410  331.04416  333.73407     4193058     333.73407
#> 2012-11-21  333.24591  333.64941  328.96695  331.69174     4240234     331.69174
#> 2012-11-23  333.73407  333.74902  331.80631  332.73782     1851916     332.73782
#> 2012-11-26  331.97568  332.25464  328.27954  329.34055     4425727     329.34055
#> 2012-11-27  328.85239  336.23969  327.77142  334.10269     5036206     334.10269
#> 2012-11-28  332.75775  341.17618  330.70544  340.55850     6106804     340.55850
#> 2012-11-29  342.60584  345.65439  339.72662  344.65317     5573814     344.65317
#> 2012-11-30  344.36423  348.30447  341.56473  347.88104     6350916     347.88104
#> 2012-12-03  349.80884  351.62701  345.75900  346.32687     4401436     346.32687
#> 2012-12-04  346.20236  346.45639  341.56970  344.22476     3998331     344.22476
#> 2012-12-05  344.78268  345.95328  339.89099  342.62576     3738761     342.62576
#> 2012-12-06  342.51117  346.50619  340.97693  344.27457     2935562     344.27457
#> 2012-12-07  346.20236  347.13882  339.93585  340.82748     3852988     340.82748
#> 2012-12-10  341.41528  344.53360  340.61829  341.43024     2743645     341.43024
#> 2012-12-11  343.71167  349.64941  342.57593  347.13882     5395348     347.13882
#> 2012-12-12  348.30945  350.44147  345.44519  347.47757     4870186     347.47757
#> 2012-12-13  356.62329  356.89725  348.46884  350.03796     6915625     350.03796
#> 2012-12-14  348.27957  352.58841  347.91095  349.66934     4276168     349.66934
#> 2012-12-17  351.43274  359.61209  350.69550  359.04422     6093555     359.04422
#> 2012-12-18  356.96201  363.18869  356.18991  359.18866     6032326     359.18866
#> 2012-12-19  359.00934  360.15006  357.00186  358.71048     3851583     358.71048
#> 2012-12-20  360.27957  360.97199  357.14633  359.83127     3326422     359.83127
#> 2012-12-21  355.65192  358.06787  353.93338  356.47882     7078433     356.47882
#> 2012-12-24  355.92093  356.25467  352.41406  353.42526     1688104     353.42526
#> 2012-12-26  352.71295  355.10898  349.89352  353.11145     2373664     353.11145
#> 2012-12-27  352.24969  353.09650  348.00061  351.82626     3307150     351.82626
#> 2012-12-28  349.53485  352.13510  348.69800  348.69800     2814510     348.69800
#> 2012-12-31  348.69302  353.95828  346.70047  352.36923     4009773     352.36923
#> 2013-01-02  358.36676  362.14261  356.93710  360.27460     5101651     360.27460
#> 2013-01-03  361.11148  364.59839  359.01431  360.48383     4653778     360.48383
#> 2013-01-04  363.30823  369.35059  362.48132  367.60712     5547717     367.60712
#> 2013-01-07  366.35184  368.30948  363.92590  366.00314     3323812     366.00314
#> 2013-01-08  366.39667  366.77524  360.86240  365.28082     3364765     365.28082
#> 2013-01-09  364.76776  367.79642  362.93961  367.68182     4064578     367.68182
#> 2013-01-10  370.02805  371.10898  365.38046  369.35556     3685161     369.35556
#> 2013-01-11  369.61459  369.82880  366.77524  368.61334     2580034     368.61334
#> 2013-01-14  367.12393  369.71423  359.82629  360.27460     5749269     360.27460
#> 2013-01-15  358.32193  366.12766  354.72043  361.11148     7884844     361.11148
#> 2013-01-16  359.85120  360.81757  355.50250  356.25964     4061968     356.25964
#> 2013-01-17  357.51495  358.47635  354.18243  354.33188     4439578     354.33188
#> 2013-01-18  353.85367  355.05417  349.35553  350.93961     6477790     350.93961
#> 2013-01-22  351.01431  351.35306  346.46137  350.12265     7613230     350.12265
#> 2013-01-23  366.62082  373.10153  366.52118  369.36554    11862498     369.36554
#> 2013-01-24  369.23602  377.00189  368.87237  375.69681     6790758     375.69681
#> 2013-01-25  373.98321  377.82382  373.72418  375.42780     4468486     375.42780
#> 2013-01-28  374.47638  376.38919  372.54858  373.96329     3266398     373.96329
#> 2013-01-29  371.98071  377.06168  371.87613  375.43280     3507297     375.43280
#> 2013-01-30  375.46268  379.05420  375.04922  375.50751     3478991     375.50751
#> 2013-01-31  373.85370  377.39542  373.72418  376.43402     3280651     376.43402
#> 2013-02-01  377.68436  386.85001  377.63452  386.35187     7520283     386.35187
#> 2013-02-04  382.41162  383.79645  377.71921  378.09280     6103793     378.09280
#> 2013-02-05  379.14389  384.11523  378.31699  381.44028     3755424     381.44028
#> 2013-02-06  378.11774  385.03677  377.83377  383.64700     4171778     383.64700
#> 2013-02-07  383.41287  387.95087  381.32071  385.52994     5701692     385.52994
#> 2013-02-08  388.60840  391.86618  388.32446  391.21863     6062840     391.21863
#> 2013-02-11  387.74664  390.03805  385.43030  389.74912     4351851     389.74912
#> 2013-02-12  389.41537  392.47888  388.22983  388.89233     3731936     388.89233
#> 2013-02-13  388.60840  391.20865  388.52869  389.96829     2405382     389.96829
#> 2013-02-14  388.40915  392.89734  387.43280  392.43906     3483609     392.43906
#> 2013-02-15  392.22983  395.14889  392.06543  394.96457     5480064     394.96457
#> 2013-02-19  396.50879  401.99322  396.15512  401.91852     5885578     401.91852
#> 2013-02-20  401.14639  402.97455  394.41663  394.75037     5549122     394.75037
#> 2013-02-21  397.51004  401.22113  394.13269  396.27963     7039086     396.27963
#> 2013-02-22  398.13770  399.12897  395.41788  398.36185     4123197     398.36185
#> 2013-02-25  399.65201  402.69559  393.76904  393.90854     4625071     393.90854
#> 2013-02-26  396.01562  396.48886  390.73544  393.58972     4421511     393.58972
#> 2013-02-27  395.91602  400.87244  394.07791  398.39670     4067389     398.39670
#> 2013-02-28  399.05426  401.98825  399.01938  399.10406     4548586     399.10406
#> 2013-03-01  397.41040  402.06296  396.58850  401.58975     4367108     401.58975
#> 2013-03-04  401.14639  409.88367  400.99698  409.21616     5572007     409.21616
#> 2013-03-05  412.91730  418.50635  412.90234  417.73422     8118517     417.73422
#> 2013-03-06  418.94470  420.42413  412.85751  414.13770     5767537     414.13770
#> 2013-03-07  415.47272  416.74793  413.24106  414.74542     4120788     414.74542
#> 2013-03-08  415.69189  415.90109  410.98453  414.20746     5845629     414.20746
#> 2013-03-11  414.29215  418.28217  414.19748  415.85129     3201355     415.85129
#> 2013-03-12  413.80395  414.39175  410.29712  412.25973     4031655     412.25973
#> 2013-03-13  412.40420  413.79401  409.61966  411.11404     3294904     411.11404
#> 2013-03-14  411.95090  411.95090  407.16882  409.23608     3314778     409.23608
#> 2013-03-15  407.72177  408.61841  405.15140  405.62961     6222637     405.62961
#> 2013-03-18  400.99698  404.86249  399.23856  402.38675     3690381     402.38675
#> 2013-03-19  404.10532  408.09537  401.71927  404.14517     4212129     404.14517
#> 2013-03-20  406.88986  407.22861  404.20496  405.83383     2938573     405.83383
#> 2013-03-21  404.13022  406.93472  403.41290  404.11527     2966277     404.11527
#> 2013-03-22  405.84879  406.09784  403.30829  403.64206     2987556     403.64206
#> 2013-03-25  404.68814  408.08539  401.90356  403.30829     3436834     403.30829
#> 2013-03-26  405.23108  405.48016  402.38675  404.69311     2392735     404.69311
#> 2013-03-27  401.83383  401.99322  399.16882  399.83133     4342616     399.83133
#> 2013-03-28  400.49387  401.18127  395.16882  395.61215     4592750     395.61215
#> 2013-04-01  396.02063  399.62711  395.14389  399.09909     3628148     399.09909
#> 2013-04-02  400.76782  405.89362  400.49884  405.00195     4098304     405.00195
#> 2013-04-03  405.21118  405.57977  398.84006  401.59473     3490033     401.59473
#> 2013-04-04  400.62335  401.37057  394.17255  396.05051     4913548     396.05051
#> 2013-04-05  391.56232  392.02560  386.75037  390.06296     6893542     390.06296
#> 2013-04-08  387.92099  388.31949  382.76529  385.97827     5685431     385.97827
#> 2013-04-09  386.30203  390.41165  385.11151  387.37302     4330772     387.37302
#> 2013-04-10  389.99820  394.69559  386.55112  393.61462     3972033     393.61462
#> 2013-04-11  394.95959  395.06918  390.56607  393.71924     4072608     393.71924
#> 2013-04-12  394.51627  394.57105  390.00317  393.54987     3285670     393.54987
#> 2013-04-15  391.50754  397.01190  387.05920  389.50504     4924590     389.50504
#> 2013-04-16  391.82632  396.51376  390.49634  395.20367     3497059     395.20367
#> 2013-04-17  391.90604  393.94339  387.59720  389.81888     4089270     389.81888
#> 2013-04-18  391.20865  391.43280  379.20862  381.52496     6669907     381.52496
#> 2013-04-19  383.14389  400.21988  381.69931  398.44153    11649904     398.44153
#> 2013-04-22  398.80518  400.47891  386.05298  398.56110     5788415     398.56110
#> 2013-04-23  399.00443  406.22736  398.68564  402.44156     4601784     402.44156
#> 2013-04-24  402.54617  407.47269  402.49136  405.20618     3671912     405.20618
#> 2013-04-25  406.60095  406.71054  402.30707  403.03931     3999335     403.03931
#> 2013-04-26  402.29211  402.36185  396.80267  399.21365     4994049     399.21365
#> 2013-04-29  400.12524  409.81390  400.00070  408.00070     4618848     408.00070
#> 2013-04-30  407.97082  412.27469  407.31329  410.74542     4630692     410.74542
#> 2013-05-01  410.09287  410.82016  406.65576  408.68317     2920907     408.68317
#> 2013-05-02  408.51877  415.71680  407.99573  413.25601     4051730     413.25601
#> 2013-05-03  416.91730  421.81891  416.43909  421.28094     5044036     421.28094
#> 2013-05-06  422.54620  429.31583  422.54620  429.16638     4298652     429.16638
#> 2013-05-07  429.89365  430.32205  423.74670  427.01443     3932686     427.01443
#> 2013-05-08  426.89987  435.30835  424.86252  435.18384     4955104     435.18384
#> 2013-05-09  433.79404  438.18756  432.49390  434.11285     4417697     434.11285
#> 2013-05-10  436.02069  438.62592  434.45157  438.47150     3809626     438.47150
#> 2013-05-13  437.80402  439.58731  435.05930  437.12656     2907859     437.12656
#> 2013-05-14  437.11160  442.68570  436.93228  441.89368     3170439     441.89368
#> 2013-05-15  446.07800  456.47900  445.34076  456.23492     8001680     456.23492
#> 2013-05-16  457.78412  458.27228  449.32083  450.24737     6443261     450.24737
#> 2013-05-17  453.31088  455.03940  448.57861  452.89246     5604930     452.89246
#> 2013-05-20  450.81024  458.58112  450.81024  452.56867     4562437     452.56867
#> 2013-05-21  452.31461  454.12781  447.12906  451.79156     3980866     451.79156
#> 2013-05-22  449.59482  452.95721  441.78409  443.04935     5140396     443.04935
#> 2013-05-23  436.86252  443.31833  435.36813  439.74674     4567255     439.74674
#> 2013-05-24  435.99579  437.76914  433.87872  435.02939     4610818     435.02939
#> 2013-05-28  440.10040  444.40427  438.55618  438.98956     4531923     438.98956
#> 2013-05-29  436.21994  437.35568  430.53125  432.53375     4041893     432.53375
#> 2013-05-30  433.33575  437.80899  431.58731  433.75418     4257298     433.75418
#> 2013-05-31  432.43912  436.86252  432.14023  433.98334     3953564     433.98334
#> 2013-06-03  434.87000  435.35318  425.91357  432.19504     4969959     432.19504
#> 2013-06-04  432.30463  433.66949  425.44034  427.94595     3751208     427.94595
#> 2013-06-05  429.64459  433.10162  426.96463  428.24484     4229394     428.24484
#> 2013-06-06  430.53625  431.54746  422.02814  430.70560     5177534     430.70560
#> 2013-06-07  433.58481  438.35693  431.04434  438.22244     5369250     438.22244
#> 2013-06-10  439.40301  443.83639  438.40176  443.44784     4693125     443.44784
#> 2013-06-11  440.33450  441.84387  438.11783  438.26230     3528376     438.26230
#> 2013-06-12  441.07672  441.34573  433.20126  434.36191     4426128     434.36191
#> 2013-06-13  432.86749  438.18756  431.13400  436.86252     4155317     436.86252
#> 2013-06-14  438.40674  440.69815  435.43289  435.88620     4506830     435.88620
#> 2013-06-17  437.97336  443.05432  437.50015  441.47028     4308690     441.47028
#> 2013-06-18  442.66577  448.81772  442.51633  448.62842     4350044     448.62842
#> 2013-06-19  449.00205  453.71936  447.07425  448.65832     5853659     448.65832
#> 2013-06-20  445.32581  448.81772  440.00574  440.71808     6769278     440.71808
#> 2013-06-21  442.51135  443.27847  434.90488  438.82019     7994453     438.82019
#> 2013-06-24  434.31210  436.52380  430.01321  433.27100     6056416     433.27100
#> 2013-06-25  436.99203  438.19754  430.64084  431.48270     5125540     431.48270
#> 2013-06-26  435.24359  437.36066  433.65955  435.19379     3676529     435.19379
#> 2013-06-27  437.75919  440.69318  436.68817  436.89740     3867442     436.89740
#> 2013-06-28  435.81647  439.27350  435.46277  438.54123     4716212     438.54123
#> 2013-07-01  441.56988  444.37439  440.84760  442.28223     3462530     442.28223
#> 2013-07-02  443.43790  443.83639  436.99704  439.50763     3797180     439.50763
#> 2013-07-03  438.30713  442.92480  437.60974  441.55994     2101849     441.55994
#> 2013-07-05  443.34323  446.03317  442.01321  445.07675     3416558     445.07675
#> 2013-07-08  447.92606  451.44287  446.86505  450.85507     3953764     450.85507
#> 2013-07-09  453.79904  454.77042  447.31335  450.92981     3973639     450.92981
#> 2013-07-10  450.03815  453.86877  448.50888  451.30341     3429607     451.30341
#> 2013-07-11  454.79532  458.68573  452.56369  458.40179     5187772     458.40179
#> 2013-07-12  458.28226  459.77664  455.91113  459.77664     5155652     459.77664
#> 2013-07-15  460.42422  462.26730  456.46906  460.61850     3935697     460.61850
#> 2013-07-16  461.83392  462.25235  455.24362  458.08798     3980866     458.08798
#> 2013-07-17  458.78037  461.69943  456.43915  457.55997     3023490     457.55997
#> 2013-07-18  457.77914  458.28226  449.90863  453.63965     7296246     453.63965
#> 2013-07-19  441.64960  449.78909  436.17014  446.62595    14773769     446.62595
#> 2013-07-22  449.31586  454.63092  446.82520  453.64960     5828164     453.64960
#> 2013-07-23  453.64960  454.79532  448.10538  450.21249     4106736     450.21249
#> 2013-07-24  451.93604  453.45035  448.66827  449.76416     4172581     449.76416
#> 2013-07-25  445.26602  446.75046  441.38559  442.19257     6024698     442.19257
#> 2013-07-26  441.83887  443.33328  439.35321  441.02194     3568727     441.02194
#> 2013-07-29  440.79779  445.73926  438.80026  439.48770     3797983     439.48770
#> 2013-07-30  441.07672  446.13278  438.79031  443.79654     3524361     443.79654
#> 2013-07-31  444.82767  446.58112  441.43539  442.21747     4363294     442.21747
#> 2013-08-01  445.82892  450.58609  445.82892  450.42172     4292830     450.42172
#> 2013-08-02  450.03317  451.80652  448.72806  451.59232     3440648     451.59232
#> 2013-08-05  451.00452  451.06928  447.92108  450.81024     2629218     450.81024
#> 2013-08-06  450.65582  453.15646  446.19257  446.61099     3023490     446.61099
#> 2013-08-07  445.84885  447.54748  442.88495  443.66205     2768739     443.66205
#> 2013-08-08  446.07300  446.24734  440.99207  444.66330     2987155     444.66330
#> 2013-08-09  443.61722  446.08795  443.33826  443.54248     2657323     443.54248
#> 2013-08-12  441.79404  441.84387  439.17886  441.10165     2764323     441.10165
#> 2013-08-13  441.75919  442.59106  436.46402  438.97958     2850244     438.97958
#> 2013-08-14  437.54498  438.47150  431.96091  433.28094     4180009     433.28094
#> 2013-08-15  430.60599  430.84509  427.39801  428.22492     3752412     428.22492
#> 2013-08-16  429.03189  429.60971  426.67075  426.85504     3362757     426.85504
#> 2013-08-19  427.25354  434.37186  427.12402  431.20871     3635375     431.20871
#> 2013-08-20  432.55368  434.42667  430.15765  431.09415     2475243     431.09415
#> 2013-08-21  433.69940  436.81769  431.63214  433.04184     3527774     433.04184
#> 2013-08-22  434.72055  435.74173  433.50012  435.22366     1746321     435.22366
#> 2013-08-23  437.27597  437.36066  433.25107  433.48023     2162274     433.48023
#> 2013-08-26  433.37561  435.81647  431.40799  431.57733     2112890     431.57733
#> 2013-08-27  428.20499  430.25232  422.36685  423.48767     3481200     423.48767
#> 2013-08-28  423.53748  426.10785  422.30209  422.69064     2669770     422.69064
#> 2013-08-29  422.94968  428.58356  422.71057  426.11780     2968084     426.11780
#> 2013-08-30  426.28220  427.41794  421.20123  421.86874     3737155     421.86874
#> 2013-09-03  425.58481  431.47772  425.38055  428.58356     4110550     428.58356
#> 2013-09-04  428.56863  435.11908  425.98828  434.18756     4097702     434.18756
#> 2013-09-05  435.11908  438.29715  434.17758  438.13776     2592280     438.13776
#> 2013-09-06  439.57239  440.23987  435.23862  438.14770     3134907     438.14770
#> 2013-09-09  440.21497  443.21371  439.56241  442.36691     2478455     442.36691
#> 2013-09-10  443.34824  444.33453  440.34946  442.67575     2584852     442.67575
#> 2013-09-11  442.61099  446.81024  441.38559  446.42169     3233274     446.42169
#> 2013-09-12  447.02445  447.27350  443.34323  444.86255     2199212     444.86255
#> 2013-09-13  445.57986  446.16766  440.76788  442.87500     2660736     442.87500
#> 2013-09-16  446.42670  446.82520  440.78284  442.22244     2683019     442.22244
#> 2013-09-17  442.04810  442.53625  438.85507  441.40051     2528241     441.40051
#> 2013-09-18  441.52008  450.29718  439.88620  449.97339     3883903     449.97339
#> 2013-09-19  451.30341  451.30341  446.02817  447.51761     3207779     447.51761
#> 2013-09-20  447.51761  450.37689  446.13776  449.86877     8723175     449.86877
#> 2013-09-23  446.40176  449.11163  440.94723  441.59479     3568124     441.59479
#> 2013-09-24  441.59479  443.38806  439.05432  441.76416     2984746     441.76416
#> 2013-09-25  441.61969  441.61969  436.16516  436.97711     3310362     436.97711
#> 2013-09-26  437.51010  439.72681  435.86627  437.44534     2529245     437.44534
#> 2013-09-27  435.77661  437.12155  434.02817  436.55869     2527037     436.55869
#> 2013-09-30  432.91733  438.77536  432.53375  436.31958     3457712     436.31958
#> 2013-10-01  438.48148  442.17761  438.38184  441.84387     3382230     441.84387
#> 2013-10-02  439.71683  443.01944  437.27100  442.33701     3001810     442.33701
#> 2013-10-03  442.34198  445.38061  434.42169  436.40924     4249870     436.40924
#> 2013-10-04  435.86627  437.11658  433.37561  434.54620     2726180     434.54620
#> 2013-10-07  432.10538  435.36316  430.44159  431.25357     2596897     431.25357
#> 2013-10-08  431.04434  431.37311  424.22492  425.24109     3901971     425.24109
#> 2013-10-09  426.54123  429.71432  419.91605  426.33200     5322475     426.33200
#> 2013-10-10  430.30710  432.79279  428.49887  432.49890     4527507     432.49890
#> 2013-10-11  431.39801  435.10910  431.03436  434.36688     2828362     434.36688
#> 2013-10-14  431.71185  436.48892  431.07922  436.41919     2496523     436.41919
#> 2013-10-15  436.24484  441.16141  435.36813  439.35818     3195734     439.35818
#> 2013-10-16  441.28098  447.48770  440.35443  447.33826     4030250     447.33826
#> 2013-10-17  444.82767  446.77539  441.21124  442.73550     8545110     442.73550
#> 2013-10-18  486.46661  505.83402  485.18143  503.81656    23219507     503.81656
#> 2013-10-21  503.84149  507.59741  497.90872  499.77670     7283800     499.77670
#> 2013-10-22  500.62354  504.60861  496.03574  501.61981     4433757     501.61981
#> 2013-10-23  498.63101  515.44299  498.44669  513.77924     5346365     513.77924
#> 2013-10-24  514.00836  518.34210  510.48657  510.86017     4199883     510.86017
#> 2013-10-25  512.48907  512.48907  503.48282  505.70450     4076222     505.70450
#> 2013-10-28  505.70450  509.80414  504.60361  505.60486     2326086     505.60486
#> 2013-10-29  507.64722  516.53387  504.85767  516.18518     3222032     516.18518
#> 2013-10-30  516.77801  516.81781  511.08432  513.28607     2658126     513.28607
#> 2013-10-31  512.54388  518.81537  510.07312  513.36578     3292294     513.36578
#> 2013-11-01  513.96851  516.06567  510.63602  511.60239     2576220     511.60239
#> 2013-11-04  513.82404  514.25745  509.10675  511.13913     2286137     511.13913
#> 2013-11-05  508.26987  513.89880  506.81036  508.85269     2371656     508.85269
#> 2013-11-06  510.88507  511.58246  505.78918  509.46539     1832644     509.46539
#> 2013-11-07  509.39566  510.05319  501.93860  502.09302     3371791     502.09302
#> 2013-11-08  502.49155  507.34833  502.36700  506.11795     2591276     506.11795
#> 2013-11-11  502.87012  506.06815  502.11795  503.40811     2233541     503.40811
#> 2013-11-12  501.96851  506.88010  500.62354  504.00088     2445331     504.00088
#> 2013-11-13  501.49527  514.49652  501.37073  514.30725     3170640     514.30725
#> 2013-11-14  515.02954  517.93366  513.25122  515.68207     2342146     515.68207
#> 2013-11-15  515.50275  517.06195  513.23126  514.85022     2562168     514.85022
#> 2013-11-18  515.94110  522.41187  512.69830  513.84894     3532592     513.84894
#> 2013-11-19  513.93366  515.44299  509.61484  510.68582     2271683     510.68582
#> 2013-11-20  513.05194  514.75061  508.27487  509.24622     1934624     509.24622
#> 2013-11-21  511.58246  517.21637  511.08432  515.10425     2191785     515.10425
#> 2013-11-22  514.78046  516.15033  512.68829  514.01831     2517802     514.01831
#> 2013-11-25  516.64349  524.62854  515.57751  521.01215     3238092     521.01215
#> 2013-11-26  522.34216  528.76807  519.52270  527.22882     4589739     527.22882
#> 2013-11-27  529.03204  532.00592  528.02087  529.57007     2255623     529.57007
#> 2013-11-29  529.09680  531.31848  527.74689  527.81659     2394542     527.81659
#> 2013-12-02  529.76929  531.18402  523.41809  525.27118     2756694     525.27118
#> 2013-12-03  523.51276  529.73444  522.55133  524.66345     3364765     524.66345
#> 2013-12-04  523.72199  530.00342  523.03949  527.11426     2392133     527.11426
#> 2013-12-05  526.62610  527.85150  523.58246  526.69580     2275899     526.69580
#> 2013-12-06  532.89758  533.00220  528.06067  532.93744     2868311     532.93744
#> 2013-12-09  533.49530  539.13422  532.01587  537.05701     2976314     537.05701
#> 2013-12-10  536.06567  544.11554  535.81665  540.30481     3721698     540.30481
#> 2013-12-11  541.66968  543.62238  535.57751  536.63355     3436432     536.63355
#> 2013-12-12  537.76929  539.44800  532.50403  532.98224     3204968     532.98224
#> 2013-12-13  535.69208  536.13544  526.96979  528.41437     4341010     528.41437
#> 2013-12-16  530.01337  535.33844  529.02210  534.48663     3216009     534.48663
#> 2013-12-17  534.40692  538.36206  532.19519  532.93243     3082912     532.93243
#> 2013-12-18  533.92371  540.44928  527.54266  540.34961     4437169     540.34961
#> 2013-12-19  538.36707  543.95612  537.52521  541.08191     3343887     541.08191
#> 2013-12-20  542.11798  548.52899  541.96857  548.25500     6547651     548.25500
#> 2013-12-23  551.85150  555.81665  550.49658  555.46796     3456106     555.46796
#> 2013-12-24  555.40320  555.53772  551.98102  553.84406     1473904     553.84406
#> 2013-12-26  554.92499  557.41071  552.27496  556.64355     2685629     556.64355
#> 2013-12-27  557.90881  558.04828  554.39203  557.11182     3151167     557.11182
#> 2013-12-30  558.07819  558.15790  552.43933  552.65851     2481466     552.65851
#> 2013-12-31  554.04333  558.40698  551.06445  558.26251     2725979     558.26251
#> 2014-01-02  555.64728  556.78802  552.06073  554.48169     3656454     554.48169
#> 2014-01-03  555.41815  556.37958  550.40198  550.43683     3345894     550.43683
#> 2014-01-06  554.42688  557.34094  551.15411  556.57385     3551864     556.57385
#> 2014-01-07  560.39948  567.71704  558.48663  567.30359     5124336     567.30359
#> 2014-01-08  570.86029  571.51782  564.52899  568.48419     4501811     568.48419
#> 2014-01-09  569.58508  569.97357  560.67847  563.00971     4184626     563.00971
#> 2014-01-10  567.41321  567.41321  559.02960  562.97980     4303069     562.97980
#> 2014-01-13  561.13171  571.31360  556.49908  559.39325     4855933     559.39325
#> 2014-01-14  566.85028  573.35095  561.93872  572.55395     4983811     572.55395
#> 2014-01-15  574.34222  575.34344  569.75940  572.16540     3915020     572.16540
#> 2014-01-16  572.40448  576.80298  571.85657  575.95117     3380423     575.95117
#> 2014-01-17  576.26501  578.14795  569.96362  573.11682     5422850     573.11682
#> 2014-01-21  578.29742  579.82666  573.50037  579.67725     3974642     579.67725
#> 2014-01-22  581.12677  581.76440  577.26624  580.33478     3154580     580.33478
#> 2014-01-23  577.83411  579.07446  575.02966  577.88397     3912811     577.88397
#> 2014-01-24  573.35590  574.62116  559.40320  559.81665     7814180     559.81665
#> 2014-01-27  560.94745  561.14667  539.11426  548.55884     8739837     548.55884
#> 2014-01-28  553.08691  560.77307  552.89758  559.40820     4436969     559.40820
#> 2014-01-29  557.47046  558.78058  547.65723  551.39325     4777641     551.39325
#> 2014-01-30  570.36212  574.09314  561.52026  565.57507    10220968     565.57507
#> 2014-01-31  583.48792  591.05457  573.41571  588.27997    11174328     588.27997
#> 2014-02-03  587.39832  588.65356  563.89142  564.59875     9172452     564.59875
#> 2014-02-04  566.87024  575.34344  566.38208  566.95489     5644879     566.95489
#> 2014-02-05  569.55518  573.23639  561.90387  569.46551     4806950     569.46551
#> 2014-02-06  573.41571  577.91382  571.63238  577.81421     3907793     577.81421
#> 2014-02-07  581.63489  586.75073  578.11310  586.52154     5292162     586.52154
#> 2014-02-10  583.71210  588.99231  582.32727  584.27502     3904982     584.27502
#> 2014-02-11  587.88147  593.70966  583.91632  592.86780     4116974     592.86780
#> 2014-02-12  592.27997  592.77814  588.48419  591.12927     3461928     591.12927
#> 2014-02-13  588.17041  597.70966  587.62744  597.70966     3686567     597.70966
#> 2014-02-14  595.57263  599.94623  594.17291  599.15424     4389793     599.15424
#> 2014-02-18  598.46179  604.17041  597.75946  603.17914     4233609     603.17914
#> 2014-02-19  600.39954  602.35223  596.51410  598.92511     4222970     598.92511
#> 2014-02-20  599.32361  601.19159  597.86902  599.80676     3414350     599.80676
#> 2014-02-21  601.64984  602.67602  599.17413  599.64740     3738561     599.64740
#> 2014-02-24  600.42944  607.80182  600.29993  603.99109     3361151     603.99109
#> 2014-02-25  605.69971  609.96368  602.95001  607.72211     2888185     607.72211
#> 2014-02-26  609.71466  612.14551  604.61377  607.80676     3979260     607.80676
#> 2014-02-27  606.92011  609.82922  606.23267  607.32861     2529446     607.32861
#> 2014-02-28  607.89148  609.80926  600.85785  605.55524     4644544     605.55524
#> 2014-03-03  601.12183  601.66480  593.84412  599.09943     4225379     599.09943
#> 2014-03-04  605.23145  605.72955  602.49170  605.18658     2946403     605.18658
#> 2014-03-05  605.25635  609.25635  603.44318  606.85535     2479860     606.85535
#> 2014-03-06  608.85785  610.78565  607.02472  607.52783     2545706     607.52783
#> 2014-03-07  611.10944  611.20404  603.45807  605.12683     3041558     605.12683
#> 2014-03-10  605.57513  606.54651  599.79681  603.52283     2438305     603.52283
#> 2014-03-11  604.61871  604.89270  596.08575  597.75446     3438841     597.75446
#> 2014-03-12  595.96619  601.66980  589.88397  601.39581     3943325     601.39581
#> 2014-03-13  601.71960  602.98987  590.16791  592.30988     4708784     592.30988
#> 2014-03-14  588.78809  593.21149  584.07574  584.21027     4604996     584.21027
#> 2014-03-17  587.42322  596.29993  586.85535  593.82422     4340408     593.82422
#> 2014-03-18  595.10443  603.50293  594.30243  603.36841     3643606     603.36841
#> 2014-03-19  603.63739  603.73206  594.97492  597.38586     3237891     597.38586
#> 2014-03-20  597.73456  602.54651  595.44812  596.34473     3382029     596.34473
#> 2014-03-21  600.90265  602.55646  589.01721  589.31110     6441052     589.31110
#> 2014-03-24  589.88397  590.23767  570.83539  576.80298     6096968     576.80298
#> 2014-03-25  580.82294  582.73578  571.35840  577.19653     4838468     577.19653
#> 2014-03-26  578.83539  583.59753  563.63733  563.87146     5179341     563.87146
#> 2014-03-27  566.44482  566.44482  551.40613  556.93097       13136     556.93097
#> 2014-03-28  559.66345  564.87915  557.14038  558.45679       41213     558.45679
#> 2014-03-31  565.33789  565.44757  555.40515  555.44501       10830     555.44501
#> 2014-04-01  557.18024  566.89362  557.18024  565.60712        7922     565.60712
#> 2014-04-02  598.34723  603.17401  560.65076  565.44757      147103     565.44757
#> 2014-04-03  568.28973  585.67206  562.58545  568.18005     5099161     568.18005
#> 2014-04-04  573.07660  576.18805  541.51324  541.65289     6369339     541.65289
#> 2014-04-07  539.25946  546.97827  525.70667  536.67657     4401652     536.67657
#> 2014-04-08  541.11438  553.48041  540.12707  553.38068     3151228     553.38068
#> 2014-04-09  558.08777  563.82202  551.43603  562.59540     3330820     562.59540
#> 2014-04-10  563.45306  563.45306  538.42175  539.46887     4036853     539.46887
#> 2014-04-11  531.09186  538.52148  525.08838  529.14722     3924846     529.14722
#> 2014-04-14  536.77631  542.61029  528.11005  531.06195     2575050     531.06195
#> 2014-04-15  535.35022  536.97571  517.04047  534.97125     3855055     534.97125
#> 2014-04-16  541.51324  555.47492  538.52148  555.01617     4893298     555.01617
#> 2014-04-17  547.30737  547.99548  529.69574  534.63214     6809544     534.63214
#> 2014-04-21  534.63214  535.23053  524.16089  527.17267     2566728     527.17267
#> 2014-04-22  527.19257  535.75909  526.06567  533.34570     2365376     533.34570
#> 2014-04-23  532.32849  532.40826  524.80914  525.49725     2052319     525.49725
#> 2014-04-24  528.61865  530.19434  520.69043  523.72211     1883156     523.72211
#> 2014-04-25  521.07941  523.26337  514.00879  514.76672     2100351     514.76672
#> 2014-04-28  515.76398  517.18005  501.42334  515.73407     3335533     515.73407
#> 2014-04-29  515.48474  528.01038  514.90631  526.25519     2699090     526.25519
#> 2014-04-30  526.15546  526.55432  521.08935  525.21802     1751195     525.21802
#> 2014-05-01  525.66681  531.47082  522.44562  529.89520     1905517     529.89520
#> 2014-05-02  532.29858  532.53790  524.17090  526.48456     1688523     526.48456
#> 2014-05-05  523.38306  527.45190  519.89264  526.36487     1024104     526.36487
#> 2014-05-06  523.79193  525.36762  513.64978  513.72955     1689025     513.72955
#> 2014-05-07  514.37775  515.26532  501.92197  508.56375     3224328     508.56375
#> 2014-05-08  507.06784  515.81384  505.06335  509.60089     2021334     509.60089
#> 2014-05-09  509.35156  518.47650  502.81952  517.30975     2439479     517.30975
#> 2014-05-12  522.07666  528.73834  517.58899  528.46912     1912536     528.46912
#> 2014-05-13  529.43646  534.60223  528.06018  531.63043     1653427     531.63043
#> 2014-05-14  531.54065  531.54065  523.85175  525.20807     1191763     525.20807
#> 2014-05-15  524.26062  524.43018  516.00330  518.55627     1704367     518.55627
#> 2014-05-16  519.96246  520.37134  514.02875  519.20453     1485267     519.20453
#> 2014-05-19  518.27710  528.32947  516.16589  527.41199     1277799     527.41199
#> 2014-05-20  528.28955  534.76184  524.85901  528.31952     1784787     528.31952
#> 2014-05-21  531.44092  537.70673  530.45361  537.46442     1196275     537.46442
#> 2014-05-22  539.64838  546.10071  539.29938  543.56763     1615824     543.56763
#> 2014-05-23  545.76160  552.12415  542.21137  551.18671     1932190     551.18671
#> 2014-05-27  554.47766  564.45032  552.83221  564.40045     2104161     564.40045
#> 2014-05-28  563.02423  566.28528  559.46399  560.14215     1652023     560.14215
#> 2014-05-29  561.80756  562.45575  557.18024  558.54651     1354108     558.54651
#> 2014-05-30  559.26453  559.81305  554.38794  558.35706     1771149     558.35706
#> 2014-06-02  559.16480  559.36426  544.23578  552.41333     1435029     552.41333
#> 2014-06-03  549.48138  550.82770  541.06451  543.44794     1866611     543.44794
#> 2014-06-04  540.01739  547.10791  537.27490  543.16870     1816473     543.16870
#> 2014-06-05  544.90399  553.43054  542.95929  552.38342     1689125     552.38342
#> 2014-06-06  556.53204  556.53204  547.42706  554.80676     1736755     554.80676
#> 2014-06-09  555.62451  561.35876  554.51758  560.58093     1467518     560.58093
#> 2014-06-10  558.97534  562.05688  556.37250  559.01520     1351701     559.01520
#> 2014-06-11  556.47223  558.34705  553.50037  557.30988     1100112     557.30988
#> 2014-06-12  555.77411  556.46222  546.95831  549.84039     1458493     549.84039
#> 2014-06-13  550.74793  550.78784  544.06628  550.24927     1220542     550.24927
#> 2014-06-16  547.75617  548.11517  540.03735  542.78980     1702562     542.78980
#> 2014-06-17  542.70996  543.82690  537.85333  541.52325     1444555     541.52325
#> 2014-06-18  543.36816  552.04437  542.51056  551.85486     1741769     551.85486
#> 2014-06-19  552.72247  553.48041  547.00818  553.38068     2456827     553.38068
#> 2014-06-20  555.32538  556.05335  548.88501  554.83667     4508344     554.83667
#> 2014-06-23  553.63000  563.45306  552.73248  563.40320     1536808     563.40320
#> 2014-06-24  563.64252  571.07812  559.47394  563.07410     2207143     563.07410
#> 2014-06-25  563.71234  578.37207  563.67242  577.06567     1969392     577.06567
#> 2014-06-26  579.40924  580.85529  570.28430  574.42291     1741969     574.42291
#> 2014-06-27  575.59967  578.28235  572.22894  575.65955     2236925     575.65955
#> 2014-06-30  577.07562  577.98315  573.17633  573.70489     1313797     573.70489
#> 2014-07-01  576.73657  582.79993  575.07117  581.07465     1447965     581.07465
#> 2014-07-02  581.75281  583.83710  578.80090  580.74060     1056392     580.74060
#> 2014-07-03  581.75281  583.40826  579.32947  583.12903      714155     583.12903
#> 2014-07-07  582.16168  584.82434  578.00311  580.65582     1064615     580.65582
#> 2014-07-08  576.07837  577.94128  564.58496  569.52637     1909528     569.52637
#> 2014-07-09  570.01501  575.14093  567.81708  574.50269     1116758     574.50269
#> 2014-07-10  564.36054  575.01129  563.46301  569.53632     1356715     569.53632
#> 2014-07-11  570.34412  579.25964  569.85547  577.59424     1621740     577.59424
#> 2014-07-14  581.00482  583.60773  576.44739  583.26862     1854076     583.26862
#> 2014-07-15  584.13623  584.20105  574.98138  583.17889     1623044     583.17889
#> 2014-07-16  586.39008  586.78900  580.60596  581.06470     1397125     581.06470
#> 2014-07-17  577.94324  579.39923  567.05316  572.15912     3016559     572.15912
#> 2014-07-18  591.37640  595.16596  580.40649  593.45068     4014191     593.45068
#> 2014-07-21  590.12982  592.77252  583.63062  587.85602     2062146     587.85602
#> 2014-07-22  589.10260  598.00818  588.98297  593.11163     1699152     593.11163
#> 2014-07-23  591.60577  596.21307  590.87775  594.34821     1233176     594.34821
#> 2014-07-24  594.81696  597.85858  590.14972  591.72540     1035134     591.72540
#> 2014-07-25  588.78351  590.23950  585.42273  587.40729      932453     587.40729
#> 2014-07-28  586.45990  590.87775  583.15198  588.98297      986802     588.98297
#> 2014-07-29  587.13800  588.08539  581.91736  584.00659     1349896     584.00659
#> 2014-07-30  584.94403  587.88599  582.40100  585.81165     1016483     585.81165
#> 2014-07-31  579.01031  582.05200  568.43933  570.03497     2102757     570.03497
#> 2014-08-01  568.83826  574.38306  561.30890  564.52008     1955253     564.52008
#> 2014-08-04  567.48199  573.77472  562.55548  571.58075     1427308     571.58075
#> 2014-08-05  568.48920  570.41394  561.06958  563.52283     1551247     563.52283
#> 2014-08-06  560.24188  569.13745  558.46674  564.82330     1334353     564.82330
#> 2014-08-07  566.44482  568.32965  559.56372  561.81750     1110942     561.81750
#> 2014-08-08  562.01697  568.68866  558.81580  567.21271     1494793     567.21271
#> 2014-08-11  568.42938  568.92798  564.45032  566.32513     1214726     566.32513
#> 2014-08-12  562.97437  564.35059  559.34430  561.18927     1542022     561.18927
#> 2014-08-13  565.75671  573.42566  564.20099  573.20624     1439241     573.20624
#> 2014-08-14  574.60242  576.31775  569.31696  573.07660      985498     573.07660
#> 2014-08-15  576.27783  577.79364  568.95795  571.90985     1519159     571.90985
#> 2014-08-18  574.53259  582.90961  574.42291  580.56604     1284116     580.56604
#> 2014-08-19  583.39825  585.73187  582.40100  585.25317      978680     585.25317
#> 2014-08-20  584.27588  585.09363  580.97492  582.88965     1036739     582.88965
#> 2014-08-21  582.22150  582.89966  579.54883  581.77277      914805     581.77277
#> 2014-08-22  581.99213  583.63361  579.05023  580.96497      789060     580.96497
#> 2014-08-25  583.11902  583.39825  577.41473  578.61145     1361428     578.61145
#> 2014-08-26  579.66852  580.20703  575.00134  576.27783     1639689     576.27783
#> 2014-08-27  575.68945  576.90613  568.54205  569.43658     1703364     569.43658
#> 2014-08-28  568.00055  571.68048  565.54730  567.64154     1292940     567.64154
#> 2014-08-29  569.76569  570.47375  565.51636  570.03497     1083767     570.03497
#> 2014-09-02  570.28430  576.24793  569.62610  575.74927     1578422     575.74927
#> 2014-09-03  578.41199  581.39380  573.42566  576.35761     1215127     576.35761
#> 2014-09-04  578.41199  584.39557  577.63409  580.38654     1458193     580.38654
#> 2014-09-05  582.38110  584.94403  580.35663  584.47534     1632369     584.47534
#> 2014-09-08  584.99390  590.14972  584.69470  588.10535     1431018     588.10535
#> 2014-09-09  587.28760  587.38733  578.41199  579.41919     1287224     579.41919
#> 2014-09-10  579.90784  581.90241  575.36035  581.50348      977376     581.50348
#> 2014-09-11  578.77100  580.21704  574.68219  579.75830     1221043     579.75830
#> 2014-09-12  579.40924  580.04749  572.88715  574.04395     1601685     574.04395
#> 2014-09-15  571.37128  573.37579  566.65424  571.53088     1597574     571.53088
#> 2014-09-16  571.19177  579.90784  571.09204  578.36212     1480353     578.36212
#> 2014-09-17  578.42194  585.91138  577.19031  583.16888     1692835     583.16888
#> 2014-09-18  585.39282  587.92584  583.39825  587.65662     1444555     587.65662
#> 2014-09-19  589.88049  594.84686  587.88599  594.44794     3736631     594.44794
#> 2014-09-22  592.19415  592.32275  581.86249  585.76178     1689526     585.76178
#> 2014-09-23  585.24323  585.24323  579.40924  579.53888     1471429     579.53888
#> 2014-09-24  579.86798  588.01562  578.93054  586.38007     1728132     586.38007
#> 2014-09-25  585.94128  586.37012  572.60791  573.48547     1925973     573.48547
#> 2014-09-26  574.48279  577.66400  573.08661  575.51990     1443653     575.51990
#> 2014-09-29  570.18457  576.60693  569.60614  574.78192     1282411     574.78192
#> 2014-09-30  575.35040  578.26239  571.28156  575.77918     1621740     575.77918
#> 2014-10-01  574.43292  575.99860  565.45752  566.71411     1445458     566.71411
#> 2014-10-02  565.75671  570.34412  561.77765  568.51910     1178427     568.51910
#> 2014-10-03  571.48102  575.64459  570.93250  573.70489     1141726     573.70489
#> 2014-10-06  577.21527  579.40924  572.86719  575.76923     1214626     575.76923
#> 2014-10-07  572.82733  573.69495  562.19647  562.19647     1911333     562.19647
#> 2014-10-08  564.02148  572.30872  555.96362  570.93250     1990851     570.93250
#> 2014-10-09  569.61609  569.92529  557.52930  559.34430     2524813     559.34430
#> 2014-10-10  556.19299  563.58270  542.56043  542.99921     3081938     542.99921
#> 2014-10-13  543.49780  547.99548  531.64038  531.75006     2581669     531.75006
#> 2014-10-14  537.42450  545.69183  531.71020  536.46710     2222585     536.46710
#> 2014-10-15  529.55609  531.34119  516.88092  528.57880     3719384     528.57880
#> 2014-10-16  517.57898  527.98041  513.58997  523.07391     3708554     523.07391
#> 2014-10-17  525.80640  529.52618  507.13767  509.77042     5539367     509.77042
#> 2014-10-20  508.05514  520.33142  506.70883  519.41394     2607539     519.41394
#> 2014-10-21  523.75201  525.34766  517.68866  525.09833     2336297     525.09833
#> 2014-10-22  528.43915  538.32202  527.35217  531.25147     2919293     531.25147
#> 2014-10-23  537.84332  545.72174  534.38287  542.49060     2348831     542.49060
#> 2014-10-24  542.86957  543.38812  534.32300  538.30206     1973102     538.30206
#> 2014-10-27  535.55963  542.91943  535.55963  539.28937     1185345     539.28937
#> 2014-10-28  541.51324  547.47693  540.13702  547.39710     1270980     547.39710
#> 2014-10-29  548.49408  552.67261  545.48236  547.82593     1770548     547.82593
#> 2014-10-30  547.44696  551.28644  542.02185  548.80328     1455686     548.80328
#> 2014-10-31  557.81848  558.03790  553.23108  557.54926     2035072     557.54926
#> 2014-11-03  553.97906  556.37250  551.71527  553.69983     1382285     553.69983
#> 2014-11-04  551.48590  553.97906  547.79602  552.59283     1244207     552.59283
#> 2014-11-05  555.27551  555.27551  542.56043  544.42529     2032264     544.42529
#> 2014-11-06  544.00641  545.38763  539.48883  540.55591     1333250     540.55591
#> 2014-11-07  544.71448  544.71448  537.19513  539.52875     1633773     539.52875
#> 2014-11-10  539.97748  548.08520  539.53870  545.99097     1134607     545.99097
#> 2014-11-11  546.98822  550.42877  544.80426  548.78332      965544     548.78332
#> 2014-11-12  548.88306  548.95282  543.67731  545.81146     1129693     545.81146
#> 2014-11-13  548.29468  548.29468  541.99194  543.88678     1339367     543.88678
#> 2014-11-14  545.18323  545.18323  540.66559  542.90942     1289531     542.90942
#> 2014-11-17  542.09168  542.30109  532.59875  535.04102     1726026     535.04102
#> 2014-11-18  536.02832  540.45618  532.70746  533.56512     1962674     533.56512
#> 2014-11-19  533.53516  536.76630  528.62866  535.51971     1392212     535.51971
#> 2014-11-20  529.79547  533.64490  529.62592  533.36566     1563381     533.36566
#> 2014-11-21  540.12707  540.65564  535.09088  536.02832     2224290     536.02832
#> 2014-11-24  536.17792  541.21411  534.15350  537.79352     1706372     537.79352
#> 2014-11-25  537.52423  542.49060  537.12732  539.59851     1789901     539.59851
#> 2014-11-26  539.39911  540.06726  535.57159  538.89050     1522970     538.89050
#> 2014-11-28  539.13977  540.51599  535.13080  540.34650     1148344     540.34650
#> 2014-12-01  537.42450  539.92761  530.40375  532.33844     2115392     532.33844
#> 2014-12-02  532.04926  534.03381  528.34943  532.28857     1526680     532.28857
#> 2014-12-03  529.98492  534.52844  527.81091  529.86523     1277999     529.86523
#> 2014-12-04  529.70569  535.86877  527.14270  535.83887     1392112     535.83887
#> 2014-12-05  529.54614  531.43097  522.84454  523.82184     2565625     523.82184
#> 2014-12-08  525.68671  529.54614  522.35590  525.53711     2329378     525.53711
#> 2014-12-09  520.71039  532.72742  519.07489  531.90967     1871324     531.90967
#> 2014-12-10  531.62042  534.86151  524.12103  524.61963     1712288     524.61963
#> 2014-12-11  526.35492  532.45813  525.65680  526.89343     1610810     526.89343
#> 2014-12-12  522.07666  527.05298  517.23993  517.23993     1994561     517.23993
#> 2014-12-15  521.30878  521.66779  511.86469  512.39325     2813403     512.39325
#> 2014-12-16  510.15936  511.64526  487.66113  494.03363     3964254     494.03363
#> 2014-12-17  495.63922  505.61185  495.44974  503.50763     2883194     503.50763
#> 2014-12-18  511.54556  512.46301  503.31815  509.70062     2926713     509.70062
#> 2014-12-19  510.10950  516.30249  505.52307  514.93622     3690204     514.93622
#> 2014-12-22  514.66699  525.01855  514.66699  523.43292     2723758     523.43292
#> 2014-12-23  525.55707  533.09637  524.84900  529.13727     2197617     529.13727
#> 2014-12-24  529.05750  530.30304  525.57703  527.32227      705933     527.32227
#> 2014-12-26  527.32227  532.78723  525.86621  532.56781     1040549     532.56781
#> 2014-12-29  530.73285  534.01386  528.55981  528.87799     2278539     528.87799
#> 2014-12-30  526.64410  529.69574  525.68671  528.96771      876299     528.96771
#> 2014-12-31  529.79547  531.14172  524.36035  524.95874     1368246     524.95874
#> 2015-01-02  527.56158  529.81537  522.66504  523.37311     1447563     523.37311
#> 2015-01-05  521.82733  522.89441  511.65524  512.46301     2059840     512.46301
#> 2015-01-06  513.58997  514.76172  499.67813  500.58563     2899940     500.58563
#> 2015-01-07  505.61185  505.85516  498.28195  499.72800     2065054     499.72800
#> 2015-01-08  496.62653  502.10147  489.65564  501.30368     3353582     501.30368
#> 2015-01-09  503.37799  503.53754  493.43527  494.81149     2071371     494.81149
#> 2015-01-12  493.58487  494.61801  486.22507  491.20142     2326771     491.20142
#> 2015-01-13  497.47418  501.60284  491.04184  494.82147     2370490     494.82147
#> 2015-01-14  493.29565  501.85217  491.65018  499.49863     2235721     499.49863
#> 2015-01-15  504.18576  504.29547  496.39716  500.41611     2715836     500.41611
#> 2015-01-16  498.64099  506.79858  498.63101  506.68887     2298293     506.68887
#> 2015-01-20  509.60089  511.09677  504.63052  505.51211     2232011     505.51211
#> 2015-01-21  505.86115  517.85821  504.81403  516.62164     2268712     516.62164
#> 2015-01-22  520.05219  534.86151  518.27710  532.92682     2676929     532.92682
#> 2015-01-23  534.12353  540.68555  531.54065  538.47162     2281747     538.47162
#> 2015-01-26  537.05554  537.52423  528.21979  533.74463     1543727     533.74463
#> 2015-01-27  528.51892  529.24695  516.77118  517.21002     1904013     517.21002
#> 2015-01-28  521.34863  521.55804  508.60364  508.60364     1683810     508.60364
#> 2015-01-29  509.60089  509.69064  499.82773  509.26181     4186362     509.26181
#> 2015-01-30  514.44757  538.39185  514.10852  533.05652     5606350     533.05652
#> 2015-02-02  530.27411  531.54065  517.13025  527.03302     2849803     527.03302
#> 2015-02-03  526.55432  531.93957  521.82733  527.79096     2038682     527.79096
#> 2015-02-04  527.79096  531.21356  519.84277  521.32867     1663655     521.32867
#> 2015-02-05  522.35590  527.05298  520.66052  526.13550     1849765     526.13550
#> 2015-02-06  526.19531  535.72913  524.96869  529.54614     1763529     529.54614
#> 2015-02-09  526.55432  530.54340  524.57977  526.38483     1267771     526.38483
#> 2015-02-10  527.85077  536.22778  525.47730  535.46985     1749891     535.46985
#> 2015-02-11  533.83435  536.97571  531.91760  534.50250     1377772     534.50250
#> 2015-02-12  535.77899  543.32831  533.20904  541.44348     1620236     541.44348
#> 2015-02-13  541.86230  548.40436  541.64294  547.50684     1900303     547.50684
#> 2015-02-17  545.33276  548.49408  539.60852  541.35370     1616827     541.35370
#> 2015-02-18  539.91766  543.99646  536.03833  538.22229     1453079     538.22229
#> 2015-02-19  536.56683  541.62299  536.53693  541.38361      989108     541.38361
#> 2015-02-20  541.64294  542.26123  534.33301  537.47437     1444355     537.47437
#> 2015-02-23  534.58227  534.97022  527.96051  530.45361     1457892     530.45361
#> 2015-02-24  528.54889  535.32025  526.80365  534.62219     1005052     534.62219
#> 2015-02-25  534.43274  544.72449  533.97894  542.38092     1826000     542.38092
#> 2015-02-26  541.72272  554.61731  540.01739  553.95911     2311529     553.95911
#> 2015-02-27  552.72247  563.16382  551.38617  556.87109     2410199     556.87109
#> 2015-03-02  558.99530  570.58344  557.22015  569.77570     2129631     569.77570
#> 2015-03-03  568.88812  573.81457  564.96887  572.06940     1704768     572.06940
#> 2015-03-04  570.30426  575.52991  566.45477  571.80011     1876839     571.80011
#> 2015-03-05  573.44562  576.32770  571.84003  573.75476     1389605     573.75476
#> 2015-03-06  573.30597  575.10107  565.20819  566.13068     1659143     566.13068
#> 2015-03-09  565.30792  568.70862  561.99207  567.29248     1062108     567.29248
#> 2015-03-10  562.70508  563.30347  553.21118  553.49042     1792307     553.49042
#> 2015-03-11  553.62006  556.61182  549.17224  549.67090     1820785     549.67090
#> 2015-03-12  551.99451  554.84668  548.95282  553.98901     1389605     553.98901
#> 2015-03-13  551.98450  556.87109  542.72992  545.82147     1703564     545.82147
#> 2015-03-16  549.44153  555.32538  544.50507  552.99176     1640993     552.99176
#> 2015-03-17  550.19940  552.28369  546.49957  549.33179     1805544     549.33179
#> 2015-03-18  550.98724  558.24731  545.50232  557.96808     2134544     557.96808
#> 2015-03-19  557.85840  559.26453  554.62231  556.46222     1197278     556.46222
#> 2015-03-20  560.11218  560.18201  557.51935  558.82574     2616865     558.82574
#> 2015-03-23  558.89557  560.82025  554.30817  557.27997     1643801     557.27997
#> 2015-03-24  561.01971  573.01679  559.67340  568.62884     2583273     568.62884
#> 2015-03-25  568.93799  570.69318  557.21020  557.25507     2152293     557.25507
#> 2015-03-26  556.06335  557.36975  549.14233  553.64996     1572606     553.64996
#> 2015-03-27  551.48590  553.75964  546.62921  546.83868     1897495     546.83868
#> 2015-03-30  550.10968  551.95459  546.66913  550.51855     1287525     550.51855
#> 2015-03-31  548.49408  553.19122  545.22308  546.49957     1588048     546.49957
#> 2015-04-01  547.09796  549.63098  538.02289  541.07446     1963075     541.07446
#> 2015-04-02  539.36914  539.36914  532.38531  534.06372     1716399     534.06372
#> 2015-04-06  530.76282  536.93585  528.12006  535.29535     1324426     535.29535
#> 2015-04-07  536.60675  541.20410  534.53247  535.54962     1302867     535.54962
#> 2015-04-08  536.90594  542.36096  536.90594  540.12707     1178527     540.12707
#> 2015-04-09  539.54864  540.46613  534.02387  539.29938     1557865     539.29938
#> 2015-04-10  540.80524  540.80524  535.83887  538.53143     1409459     538.53143
#> 2015-04-13  536.93585  542.57037  535.83887  537.69379     1645305     537.69379
#> 2015-04-14  534.78174  536.09815  526.64612  528.93781     2604130     528.93781
#> 2015-04-15  527.25244  533.26593  521.78742  531.07196     2318849     531.07196
#> 2015-04-16  528.44916  534.12353  528.15991  532.33844     1299859     532.33844
#> 2015-04-17  527.21252  528.38928  519.58350  522.61517     2151892     522.61517
#> 2015-04-20  524.16089  534.62219  523.06390  533.91412     1679298     533.91412
#> 2015-04-21  536.03833  537.91315  532.21381  532.50800     1844751     532.50800
#> 2015-04-22  532.93683  539.59851  530.29407  537.88824     1593563     537.88824
#> 2015-04-23  539.51874  549.45148  538.75085  545.50232     4184858     545.50232
#> 2015-04-24  564.55005  569.57623  555.72424  563.51288     4932505     563.51288
#> 2015-04-27  563.39001  565.95001  553.20001  555.37000     2398000     555.37000
#> 2015-04-28  554.64001  556.02002  550.36603  553.67999     1491000     553.67999
#> 2015-04-29  550.46997  553.67999  546.90503  549.08002     1698800     549.08002
#> 2015-04-30  547.87000  548.59003  535.04999  537.34003     2082200     537.34003
#> 2015-05-01  538.42999  539.53998  532.09998  537.90002     1768200     537.90002
#> 2015-05-04  538.53003  544.07001  535.06000  540.78003     1308000     540.78003
#> 2015-05-05  538.21002  539.73999  530.39099  530.79999     1383100     530.79999
#> 2015-05-06  531.23999  532.38000  521.08502  524.21997     1567000     524.21997
#> 2015-05-07  523.98999  533.46002  521.75000  530.70001     1546300     530.70001
#> 2015-05-08  536.65002  541.15002  525.00000  538.21997     1527600     538.21997
#> 2015-05-11  538.37000  541.97998  535.40002  535.70001      905300     535.70001
#> 2015-05-12  531.59998  533.20898  525.26001  529.03998     1634200     529.03998
#> 2015-05-13  530.56000  534.32202  528.65503  529.62000     1252300     529.62000
#> 2015-05-14  533.77002  539.00000  532.40997  538.40002     1403900     538.40002
#> 2015-05-15  539.17999  539.27399  530.38000  533.84998     1971300     533.84998
#> 2015-05-18  532.01001  534.82001  528.84998  532.29999     2003400     532.29999
#> 2015-05-19  533.97998  540.65997  533.03998  537.35999     1966900     537.35999
#> 2015-05-20  538.48999  542.91998  532.97199  539.27002     1430800     539.27002
#> 2015-05-21  537.95001  543.84003  535.97998  542.51001     1462700     542.51001
#> 2015-05-22  540.15002  544.19000  539.51001  540.10999     1176200     540.10999
#> 2015-05-26  538.12000  539.00000  529.88000  532.32001     2406500     532.32001
#> 2015-05-27  532.79999  540.54999  531.71002  539.78998     1525000     539.78998
#> 2015-05-28  538.01001  540.60999  536.25000  539.78003     1029800     539.78003
#> 2015-05-29  537.37000  538.63000  531.45001  532.10999     2597400     532.10999
#> 2015-06-01  536.78998  536.78998  529.76001  533.98999     1904300     533.98999
#> 2015-06-02  532.92999  543.00000  531.33002  539.17999     1939000     539.17999
#> 2015-06-03  539.90997  543.50000  537.10999  540.31000     1717000     540.31000
#> 2015-06-04  537.76001  540.59003  534.32001  536.70001     1348300     536.70001
#> 2015-06-05  536.34998  537.20001  532.52002  533.33002     1388200     533.33002
#> 2015-06-08  533.31000  534.12000  526.23999  526.83002     1520600     526.83002
#> 2015-06-09  527.56000  529.20001  523.01001  526.69000     1455300     526.69000
#> 2015-06-10  529.35999  538.35999  529.34998  536.69000     1815000     536.69000
#> 2015-06-11  538.42499  538.97998  533.02002  534.60999     1217500     534.60999
#> 2015-06-12  531.59998  533.12000  530.15997  532.33002      955800     532.33002
#> 2015-06-15  528.00000  528.29999  524.00000  527.20001     1632700     527.20001
#> 2015-06-16  528.40002  529.64001  525.56000  528.15002     1071800     528.15002
#> 2015-06-17  529.37000  530.97998  525.09998  529.26001     1294200     529.26001
#> 2015-06-18  531.00000  538.15002  530.78998  536.72998     1833100     536.72998
#> 2015-06-19  537.21002  538.25000  533.01001  536.69000     1893500     536.69000
#> 2015-06-22  539.59003  543.73999  537.53003  538.19000     1250300     538.19000
#> 2015-06-23  539.64001  541.49902  535.25000  540.47998     1197500     540.47998
#> 2015-06-24  540.00000  540.00000  535.65997  537.84003     1286600     537.84003
#> 2015-06-25  538.87000  540.90002  535.22998  535.22998     1335700     535.22998
#> 2015-06-26  537.26001  537.76001  531.34998  531.69000     2109100     531.69000
#> 2015-06-29  525.01001  528.60999  520.53998  521.52002     1937800     521.52002
#> 2015-06-30  526.02002  526.25000  520.50000  520.51001     2217200     520.51001
#> 2015-07-01  524.72998  525.69000  518.22998  521.84003     1961000     521.84003
#> 2015-07-02  521.08002  524.65002  521.08002  523.40002     1235900     523.40002
#> 2015-07-06  519.50000  525.25000  519.00000  522.85999     1280500     522.85999
#> 2015-07-07  523.13000  526.17999  515.17999  525.02002     1597200     525.02002
#> 2015-07-08  521.04999  522.73401  516.10999  516.83002     1296700     516.83002
#> 2015-07-09  523.12000  523.77002  520.34998  520.67999     1842300     520.67999
#> 2015-07-10  526.28998  532.56000  525.54999  530.13000     1956700     530.13000
#> 2015-07-13  532.88000  547.10999  532.40002  546.54999     2206500     546.54999
#> 2015-07-14  546.76001  565.84900  546.71002  561.09998     3244100     561.09998
#> 2015-07-15  560.13000  566.50299  556.78998  560.21997     1784600     560.21997
#> 2015-07-16  565.12000  580.67999  565.00000  579.84998     4768300     579.84998
#> 2015-07-17  649.00000  674.46802  645.00000  672.92999    11164900     672.92999
#> 2015-07-20  659.23999  668.88000  653.01001  663.02002     5860900     663.02002
#> 2015-07-21  655.21002  673.00000  654.29999  662.29999     3377200     662.29999
#> 2015-07-22  660.89001  678.64001  659.00000  662.09998     3929300     662.09998
#> 2015-07-23  661.27002  663.63000  641.00000  644.28003     3029100     644.28003
#> 2015-07-24  647.00000  648.16998  622.52002  623.56000     3625700     623.56000
#> 2015-07-27  621.00000  634.29999  620.50000  627.26001     2675400     627.26001
#> 2015-07-28  632.83002  632.83002  623.31000  628.00000     1727300     628.00000
#> 2015-07-29  628.79999  633.35999  622.65002  631.92999     1575100     631.92999
#> 2015-07-30  630.00000  635.21997  622.04999  632.59003     1474200     632.59003
#> 2015-07-31  631.38000  632.90997  625.50000  625.60999     1706100     625.60999
#> 2015-08-03  625.34003  633.05603  625.34003  631.21002     1304500     631.21002
#> 2015-08-04  628.41998  634.81000  627.15997  629.25000     1490900     629.25000
#> 2015-08-05  634.33002  647.85999  633.15997  643.78003     2334300     643.78003
#> 2015-08-06  645.00000  645.37903  632.25000  642.67999     1572600     642.67999
#> 2015-08-07  640.22998  642.67999  629.71002  635.29999     1403900     635.29999
#> 2015-08-10  639.47998  643.44000  631.24902  633.72998     1809200     633.72998
#> 2015-08-11  669.20001  674.90002  654.27002  660.78003     5029200     660.78003
#> 2015-08-12  663.08002  665.00000  652.28998  659.56000     2936700     659.56000
#> 2015-08-13  659.32202  664.50000  651.66101  656.45001     1810700     656.45001
#> 2015-08-14  655.01001  659.85498  652.65997  657.12000     1072100     657.12000
#> 2015-08-17  656.79999  661.38000  651.23999  660.87000     1051700     660.87000
#> 2015-08-18  661.90002  664.00000  653.46002  656.13000     1456100     656.13000
#> 2015-08-19  656.59998  667.00000  654.19000  660.90002     2134100     660.90002
#> 2015-08-20  655.46002  662.98999  642.90002  646.83002     2855300     646.83002
#> 2015-08-21  639.78003  640.04999  612.33002  612.47998     4265200     612.47998
#> 2015-08-24  573.00000  599.33002  565.04999  589.60999     5770300     589.60999
#> 2015-08-25  614.90997  617.45001  581.10999  582.06000     3538000     582.06000
#> 2015-08-26  610.34998  631.71002  599.04999  628.62000     4235900     628.62000
#> 2015-08-27  639.40002  643.59003  622.00000  637.60999     3491300     637.60999
#> 2015-08-28  632.82001  636.88000  624.56000  630.38000     1978700     630.38000
#> 2015-08-31  627.53998  635.79999  617.67999  618.25000     2176700     618.25000
#> 2015-09-01  602.35999  612.85999  594.09998  597.78998     3702100     597.78998
#> 2015-09-02  605.59003  614.34003  599.71002  614.34003     2575600     614.34003
#> 2015-09-03  617.00000  619.71002  602.82098  606.25000     1759600     606.25000
#> 2015-09-04  600.00000  603.46997  595.25000  600.70001     2089000     600.70001
#> 2015-09-08  612.48999  616.31000  604.12000  614.65997     2279500     614.65997
#> 2015-09-09  621.21997  626.52002  609.59998  612.71997     1702100     612.71997
#> 2015-09-10  613.09998  624.15997  611.42999  621.34998     1905300     621.34998
#> 2015-09-11  619.75000  625.78003  617.41998  625.77002     1373500     625.77002
#> 2015-09-14  625.70001  625.85999  619.42999  623.23999     1702300     623.23999
#> 2015-09-15  626.70001  638.70001  623.78003  635.14001     2084400     635.14001
#> 2015-09-16  635.46997  637.95001  632.32001  635.97998     1286500     635.97998
#> 2015-09-17  637.78998  650.90002  635.02002  642.90002     2274700     642.90002
#> 2015-09-18  636.78998  640.00000  627.02002  629.25000     5133400     629.25000
#> 2015-09-21  634.40002  636.48999  625.94000  635.44000     1788500     635.44000
#> 2015-09-22  627.00000  627.54999  615.42999  622.69000     2562900     622.69000
#> 2015-09-23  622.04999  628.92999  620.00000  622.35999     1470900     622.35999
#> 2015-09-24  616.64001  627.32001  612.40002  625.79999     2240100     625.79999
#> 2015-09-25  629.77002  629.77002  611.00000  611.96997     2174000     611.96997
#> 2015-09-28  610.34003  614.60498  589.38000  594.89001     3127700     594.89001
#> 2015-09-29  597.28003  605.00000  590.21997  594.96997     2309500     594.96997
#> 2015-09-30  603.28003  608.76001  600.72998  608.41998     2413400     608.41998
#> 2015-10-01  608.37000  612.09003  599.84998  611.28998     1867600     611.28998
#> 2015-10-02  607.20001  627.34003  603.13000  626.90997     2684800     626.90997
#> 2015-10-05  632.00000  643.01001  627.00000  641.46997     1803600     641.46997
#> 2015-10-06  638.84003  649.25000  636.53003  645.44000     2166300     645.44000
#> 2015-10-07  649.23999  650.60901  632.15002  642.35999     2092700     642.35999
#> 2015-10-08  641.35999  644.45001  625.56000  639.15997     2182100     639.15997
#> 2015-10-09  640.00000  645.98999  635.31799  643.60999     1648700     643.60999
#> 2015-10-12  642.09003  648.50000  639.01001  646.66998     1275200     646.66998
#> 2015-10-13  643.15002  657.81201  643.15002  652.29999     1807700     652.29999
#> 2015-10-14  653.21002  659.39001  648.84998  651.15997     1415500     651.15997
#> 2015-10-15  654.65997  663.13000  654.46002  661.73999     1885700     661.73999
#> 2015-10-16  664.10999  664.96997  657.20001  662.20001     1611100     662.20001
#> 2015-10-19  661.17999  666.82001  659.58002  666.09998     1477300     666.09998
#> 2015-10-20  664.03998  664.71997  644.19501  650.28003     2498200     650.28003
#> 2015-10-21  654.15002  655.87000  641.72998  642.60999     1791100     642.60999
#> 2015-10-22  646.70001  657.79999  644.01001  651.78998     4071000     651.78998
#> 2015-10-23  727.50000  730.00000  701.50000  702.00000     6653900     702.00000
#> 2015-10-26  701.54999  719.15002  701.26001  712.78003     2716600     712.78003
#> 2015-10-27  707.38000  713.62000  704.54999  708.48999     2245800     708.48999
#> 2015-10-28  707.33002  712.97998  703.08002  712.95001     2178900     712.95001
#> 2015-10-29  710.50000  718.26001  710.01001  716.91998     1456000     716.91998
#> 2015-10-30  715.72998  718.00000  710.04999  710.81000     1908800     710.81000
#> 2015-11-02  711.06000  721.62000  705.84998  721.10999     1886300     721.10999
#> 2015-11-03  718.85999  724.65002  714.71997  722.15997     1565400     722.15997
#> 2015-11-04  722.00000  733.09998  721.90002  728.10999     1706700     728.10999
#> 2015-11-05  729.46997  739.47998  729.46997  731.25000     1861600     731.25000
#> 2015-11-06  731.50000  735.40997  727.01001  733.76001     1511600     733.76001
#> 2015-11-09  730.20001  734.71002  719.42999  724.89001     2069800     724.89001
#> 2015-11-10  724.40002  730.59003  718.50000  728.32001     1608000     728.32001
#> 2015-11-11  732.46002  741.00000  730.22998  735.40002     1366400     735.40002
#> 2015-11-12  731.00000  737.79999  728.64502  731.22998     1837200     731.22998
#> 2015-11-13  729.16998  731.15002  716.72998  717.00000     2075500     717.00000
#> 2015-11-16  715.59998  729.48999  711.33002  728.96002     1905900     728.96002
#> 2015-11-17  729.28998  731.84497  723.02698  725.29999     1510900     725.29999
#> 2015-11-18  727.58002  741.40997  727.00000  740.00000     1684300     740.00000
#> 2015-11-19  738.73999  742.00000  737.42999  738.40997     1327100     738.40997
#> 2015-11-20  746.53003  757.91998  743.00000  756.59998     2212300     756.59998
#> 2015-11-23  757.45001  762.70801  751.82001  755.97998     1414500     755.97998
#> 2015-11-24  752.00000  755.27899  737.63000  748.28003     2333100     748.28003
#> 2015-11-25  748.14001  752.00000  746.06000  748.15002     1122100     748.15002
#> 2015-11-27  748.46002  753.40997  747.48999  750.26001      838500     750.26001
#> 2015-11-30  748.81000  754.92999  741.27002  742.59998     2097600     742.59998
#> 2015-12-01  747.10999  768.95001  746.70001  767.03998     2134600     767.03998
#> 2015-12-02  768.90002  775.95502  758.96002  762.38000     2230400     762.38000
#> 2015-12-03  766.01001  768.99500  745.63000  752.53998     2590600     752.53998
#> 2015-12-04  753.09998  768.48999  750.00000  766.81000     2757300     766.81000
#> 2015-12-07  767.77002  768.72998  755.09003  763.25000     1812300     763.25000
#> 2015-12-08  757.89001  764.79999  754.20001  762.37000     1829500     762.37000
#> 2015-12-09  759.16998  764.22998  737.00098  751.60999     2700000     751.60999
#> 2015-12-10  752.84998  755.84998  743.83002  749.46002     1988400     749.46002
#> 2015-12-11  741.15997  745.71002  736.75000  738.87000     2224400     738.87000
#> 2015-12-14  741.78998  748.72998  724.16998  747.77002     2412500     747.77002
#> 2015-12-15  753.00000  758.08002  743.01001  743.40002     2666200     743.40002
#> 2015-12-16  750.00000  760.59003  739.43500  758.09003     1993300     758.09003
#> 2015-12-17  762.41998  762.67999  749.00000  749.42999     1553400     749.42999
#> 2015-12-18  746.51001  754.13000  738.15002  739.31000     3148700     739.31000
#> 2015-12-21  746.13000  750.00000  740.00000  747.77002     1525700     747.77002
#> 2015-12-22  751.65002  754.84998  745.53003  750.00000     1365400     750.00000
#> 2015-12-23  753.46997  754.21002  744.00000  750.31000     1565900     750.31000
#> 2015-12-24  749.54999  751.34998  746.62000  748.40002      527200     748.40002
#> 2015-12-28  752.91998  762.98999  749.52002  762.51001     1515300     762.51001
#> 2015-12-29  766.69000  779.97998  766.42999  776.59998     1765000     776.59998
#> 2015-12-30  776.59998  777.59998  766.90002  771.00000     1293300     771.00000
#> 2015-12-31  769.50000  769.50000  758.34003  758.88000     1500900     758.88000
#> 2016-01-04  743.00000  744.06000  731.25800  741.84003     3272800     741.84003
#> 2016-01-05  746.45001  752.00000  738.64001  742.58002     1950700     742.58002
#> 2016-01-06  730.00000  747.17999  728.91998  743.62000     1947000     743.62000
#> 2016-01-07  730.31000  738.50000  719.06000  726.39001     2963700     726.39001
#> 2016-01-08  731.45001  733.22998  713.00000  714.46997     2450900     714.46997
#> 2016-01-11  716.60999  718.85498  703.53998  716.03003     2090600     716.03003
#> 2016-01-12  721.67999  728.75000  717.31702  726.07001     2024500     726.07001
#> 2016-01-13  730.84998  734.73999  698.60999  700.56000     2501700     700.56000
#> 2016-01-14  705.38000  721.92499  689.09998  714.71997     2225800     714.71997
#> 2016-01-15  692.28998  706.73999  685.37000  694.45001     3608100     694.45001
#> 2016-01-19  703.29999  709.97998  693.40997  701.78998     2268100     701.78998
#> 2016-01-20  688.60999  706.84998  673.26001  698.45001     3445000     698.45001
#> 2016-01-21  702.17999  719.19000  694.46002  706.59003     2412200     706.59003
#> 2016-01-22  723.59998  728.13000  720.12097  725.25000     2011800     725.25000
#> 2016-01-25  723.58002  729.67999  710.01001  711.66998     1711700     711.66998
#> 2016-01-26  713.84998  718.28003  706.47998  713.03998     1331700     713.03998
#> 2016-01-27  713.66998  718.23499  694.39001  699.98999     2194200     699.98999
#> 2016-01-28  722.21997  733.69000  712.34998  730.96002     2676400     730.96002
#> 2016-01-29  731.53003  744.98999  726.79999  742.95001     3474300     742.95001
#> 2016-02-01  750.46002  757.85999  743.27002  752.00000     5139200     752.00000
#> 2016-02-02  784.50000  789.87000  764.65002  764.65002     6348100     764.65002
#> 2016-02-03  770.21997  774.50000  720.50000  726.95001     6171000     726.95001
#> 2016-02-04  722.81000  727.00000  701.85999  708.01001     5168700     708.01001
#> 2016-02-05  703.87000  703.98999  680.15002  683.57001     5105700     683.57001
#> 2016-02-08  667.84998  684.03003  663.06000  682.73999     4247400     682.73999
#> 2016-02-09  672.32001  699.90002  668.77002  678.10999     3608900     678.10999
#> 2016-02-10  686.85999  701.31000  682.13000  684.12000     2638000     684.12000
#> 2016-02-11  675.00000  689.34998  668.86798  683.10999     3024000     683.10999
#> 2016-02-12  690.26001  693.75000  678.59998  682.40002     2141400     682.40002
#> 2016-02-16  692.97998  698.00000  685.04999  691.00000     2520000     691.00000
#> 2016-02-17  698.09003  709.75000  691.38000  708.40002     2492600     708.40002
#> 2016-02-18  710.00000  712.34998  696.03003  697.34998     1883200     697.34998
#> 2016-02-19  695.03003  703.08099  694.04999  700.90997     1589300     700.90997
#> 2016-02-22  707.45001  713.23999  702.51001  706.46002     1949800     706.46002
#> 2016-02-23  701.45001  708.40002  693.58002  695.84998     2009300     695.84998
#> 2016-02-24  688.91998  700.00000  680.78003  699.56000     1963600     699.56000
#> 2016-02-25  700.01001  705.97998  690.58502  705.75000     1642200     705.75000
#> 2016-02-26  708.58002  713.42999  700.85999  705.07001     2243500     705.07001
#> 2016-02-29  700.32001  710.89001  697.67999  697.77002     2481100     697.77002
#> 2016-03-01  703.62000  718.81000  699.77002  718.81000     2151400     718.81000
#> 2016-03-02  719.00000  720.00000  712.00000  718.84998     1629000     718.84998
#> 2016-03-03  718.67999  719.45001  706.02002  712.41998     1958000     712.41998
#> 2016-03-04  714.98999  716.48999  706.02002  710.89001     1972100     710.89001
#> 2016-03-07  706.90002  708.09100  686.90002  695.15997     2985100     695.15997
#> 2016-03-08  688.59003  703.78998  685.34003  693.96997     2076300     693.96997
#> 2016-03-09  698.46997  705.67999  694.00000  705.23999     1421500     705.23999
#> 2016-03-10  708.12000  716.44000  703.35999  712.82001     2833500     712.82001
#> 2016-03-11  720.00000  726.91998  717.12500  726.82001     1970800     726.82001
#> 2016-03-14  726.81000  735.50000  725.15002  730.48999     1718300     730.48999
#> 2016-03-15  726.91998  732.28998  724.77002  728.33002     1721000     728.33002
#> 2016-03-16  726.37000  737.46997  724.51001  736.09003     1624400     736.09003
#> 2016-03-17  736.45001  743.07001  736.00000  737.78003     1860800     737.78003
#> 2016-03-18  741.85999  742.00000  731.83002  737.59998     2980700     737.59998
#> 2016-03-21  736.50000  742.50000  733.51599  742.09003     1836500     742.09003
#> 2016-03-22  737.46002  745.00000  737.46002  740.75000     1269700     740.75000
#> 2016-03-23  742.35999  745.71997  736.15002  738.06000     1432100     738.06000
#> 2016-03-24  732.01001  737.74701  731.00000  735.29999     1594900     735.29999
#> 2016-03-28  736.78998  738.98999  732.50000  733.53003     1301300     733.53003
#> 2016-03-29  734.59003  747.25000  728.76001  744.77002     1903800     744.77002
#> 2016-03-30  750.09998  757.88000  748.73999  750.53003     1782400     750.53003
#> 2016-03-31  749.25000  750.84998  740.94000  744.95001     1718800     744.95001
#> 2016-04-01  738.59998  750.34003  737.00000  749.90997     1576700     749.90997
#> 2016-04-04  750.06000  752.79999  742.42999  745.28998     1134200     745.28998
#> 2016-04-05  738.00000  742.79999  735.37000  737.79999     1132300     737.79999
#> 2016-04-06  735.77002  746.23999  735.56000  745.69000     1053700     745.69000
#> 2016-04-07  745.37000  747.00000  736.28003  740.28003     1453200     740.28003
#> 2016-04-08  743.96997  745.45001  735.54999  739.15002     1290800     739.15002
#> 2016-04-11  743.02002  745.00000  736.04999  736.09998     1220100     736.09998
#> 2016-04-12  738.00000  743.83002  731.01001  743.09003     1353000     743.09003
#> 2016-04-13  749.15997  754.38000  744.26099  751.71997     1707100     751.71997
#> 2016-04-14  754.01001  757.31000  752.70502  753.20001     1135300     753.20001
#> 2016-04-15  753.97998  761.00000  752.69397  759.00000     1809300     759.00000
#> 2016-04-18  760.46002  768.04999  757.29999  766.60999     1558800     766.60999
#> 2016-04-19  769.51001  769.90002  749.33002  753.92999     2030500     753.92999
#> 2016-04-20  758.00000  758.13202  750.01001  752.66998     1529200     752.66998
#> 2016-04-21  755.38000  760.45001  749.54999  759.14001     3060500     759.14001
#> 2016-04-22  726.29999  736.12000  713.60999  718.77002     5951900     718.77002
#> 2016-04-25  716.09998  723.92999  715.59003  723.15002     1959200     723.15002
#> 2016-04-26  725.41998  725.76599  703.02600  708.14001     2744600     708.14001
#> 2016-04-27  707.28998  708.97998  692.36499  705.84003     3098600     705.84003
#> 2016-04-28  708.26001  714.16998  689.54999  691.02002     2867300     691.02002
#> 2016-04-29  690.70001  697.62000  689.00000  693.01001     2487700     693.01001
#> 2016-05-02  697.63000  700.64001  691.00000  698.21002     1645300     698.21002
#> 2016-05-03  696.87000  697.84003  692.00000  692.35999     1543800     692.35999
#> 2016-05-04  690.48999  699.75000  689.01001  695.70001     1693500     695.70001
#> 2016-05-05  697.70001  702.32001  695.71997  701.42999     1683500     701.42999
#> 2016-05-06  698.38000  711.85999  698.10699  711.12000     1829300     711.12000
#> 2016-05-09  712.00000  718.71002  710.00000  712.90002     1510300     712.90002
#> 2016-05-10  716.75000  723.50000  715.71997  723.17999     1569600     723.17999
#> 2016-05-11  723.40997  724.47998  712.79999  715.28998     1692100     715.28998
#> 2016-05-12  717.06000  719.25000  709.00000  713.31000     1360700     713.31000
#> 2016-05-13  711.92999  716.66199  709.26001  710.83002     1314500     710.83002
#> 2016-05-16  709.13000  718.47998  705.65002  716.48999     1317100     716.48999
#> 2016-05-17  715.98999  721.52002  704.10999  706.22998     2001200     706.22998
#> 2016-05-18  703.66998  711.59998  700.63000  706.63000     1766800     706.63000
#> 2016-05-19  702.35999  706.00000  696.79999  700.32001     1670200     700.32001
#> 2016-05-20  701.62000  714.58002  700.52002  709.73999     1828400     709.73999
#> 2016-05-23  706.53003  711.47803  704.17999  704.23999     1330700     704.23999
#> 2016-05-24  706.85999  720.96997  706.85999  720.09003     1929500     720.09003
#> 2016-05-25  720.76001  727.51001  719.70502  725.27002     1629200     725.27002
#> 2016-05-26  722.87000  728.33002  720.28003  724.12000     1576300     724.12000
#> 2016-05-27  724.01001  733.93597  724.00000  732.65997     1975000     732.65997
#> 2016-05-31  731.73999  739.72998  731.26001  735.71997     2129500     735.71997
#> 2016-06-01  734.53003  737.21002  730.65997  734.15002     1253600     734.15002
#> 2016-06-02  732.50000  733.02002  724.16998  730.40002     1341800     730.40002
#> 2016-06-03  729.27002  729.48999  720.56000  722.34003     1226300     722.34003
#> 2016-06-06  724.90997  724.90997  714.60999  716.54999     1565300     716.54999
#> 2016-06-07  719.84003  721.97998  716.54999  716.65002     1336200     716.65002
#> 2016-06-08  723.96002  728.57001  720.58002  728.28003     1583700     728.28003
#> 2016-06-09  722.87000  729.53998  722.33600  728.58002      988900     728.58002
#> 2016-06-10  719.46997  725.89001  716.42999  719.40997     1216400     719.40997
#> 2016-06-13  716.51001  725.44000  716.51001  718.35999     1258900     718.35999
#> 2016-06-14  716.47998  722.46997  713.12000  718.27002     1306100     718.27002
#> 2016-06-15  719.00000  722.97998  717.31000  718.91998     1214500     718.91998
#> 2016-06-16  714.90997  716.65002  703.26001  710.35999     1982500     710.35999
#> 2016-06-17  708.65002  708.82001  688.45203  691.71997     3402400     691.71997
#> 2016-06-20  698.77002  702.47998  693.40997  693.71002     2082500     693.71002
#> 2016-06-21  698.40002  702.77002  692.01001  695.94000     1465600     695.94000
#> 2016-06-22  699.06000  700.85999  693.08197  697.46002     1184300     697.46002
#> 2016-06-23  697.45001  701.95001  687.00000  701.87000     2171400     701.87000
#> 2016-06-24  675.16998  689.40002  673.45001  675.21997     4449000     675.21997
#> 2016-06-27  671.00000  672.29999  663.28400  668.26001     2629000     668.26001
#> 2016-06-28  678.96997  680.33002  673.00000  680.03998     2173800     680.03998
#> 2016-06-29  683.00000  687.42902  681.40997  684.10999     1932600     684.10999
#> 2016-06-30  685.46997  692.32001  683.65002  692.09998     1597700     692.09998
#> 2016-07-01  692.20001  700.65002  692.13000  699.21002     1344700     699.21002
#> 2016-07-05  696.06000  696.94000  688.88000  694.95001     1462600     694.95001
#> 2016-07-06  689.97998  701.67999  689.09003  697.77002     1411900     697.77002
#> 2016-07-07  698.08002  698.20001  688.21503  695.35999     1304200     695.35999
#> 2016-07-08  699.50000  705.71002  696.43500  705.63000     1575200     705.63000
#> 2016-07-11  708.04999  716.51001  707.23999  715.09003     1111800     715.09003
#> 2016-07-12  719.12000  722.94000  715.90997  720.64001     1336900     720.64001
#> 2016-07-13  723.62000  724.00000  716.84998  716.97998      935900     716.97998
#> 2016-07-14  721.58002  722.21002  718.03003  720.95001      950200     720.95001
#> 2016-07-15  725.72998  725.73999  719.05499  719.84998     1279300     719.84998
#> 2016-07-18  722.71002  736.13000  721.19000  733.78003     1295500     733.78003
#> 2016-07-19  729.89001  736.98999  729.00000  736.96002     1227500     736.96002
#> 2016-07-20  737.33002  742.13000  737.09998  741.19000     1289700     741.19000
#> 2016-07-21  740.35999  741.69000  735.83099  738.63000     1026300     738.63000
#> 2016-07-22  741.85999  743.23999  736.56000  742.73999     1259800     742.73999
#> 2016-07-25  740.66998  742.60999  737.50000  739.77002     1032400     739.77002
#> 2016-07-26  739.03998  741.69000  734.27002  738.41998     1186700     738.41998
#> 2016-07-27  738.28003  744.46002  737.00000  741.77002     1512500     741.77002
#> 2016-07-28  747.03998  748.65002  739.29999  745.90997     3530200     745.90997
#> 2016-07-29  772.71002  778.54999  766.77002  768.78998     3841500     768.78998
#> 2016-08-01  761.09003  780.42999  761.09003  772.88000     2700500     772.88000
#> 2016-08-02  768.69000  775.84003  767.84998  771.07001     1784500     771.07001
#> 2016-08-03  767.17999  773.21002  766.82001  773.17999     1287400     773.17999
#> 2016-08-04  772.21997  774.07001  768.79498  771.60999     1140300     771.60999
#> 2016-08-05  773.78003  783.03998  772.34003  782.21997     1801200     782.21997
#> 2016-08-08  782.00000  782.63000  778.09100  781.76001     1107900     781.76001
#> 2016-08-09  781.09998  788.94000  780.57001  784.26001     1318900     784.26001
#> 2016-08-10  783.75000  786.81201  782.77801  784.67999      786400     784.67999
#> 2016-08-11  785.00000  789.75000  782.96997  784.84998      975100     784.84998
#> 2016-08-12  781.50000  783.39502  780.40002  783.21997      740500     783.21997
#> 2016-08-15  783.75000  787.48999  780.10999  782.44000      938200     782.44000
#> 2016-08-16  780.29999  780.97998  773.44397  777.14001     1028000     777.14001
#> 2016-08-17  777.32001  780.81000  773.53003  779.90997      924200     779.90997
#> 2016-08-18  780.01001  782.85999  777.00000  777.50000      719400     777.50000
#> 2016-08-19  775.00000  777.09998  773.13000  775.41998      861500     775.41998
#> 2016-08-22  773.27002  774.53998  770.04999  772.15002      951400     772.15002
#> 2016-08-23  775.47998  776.44000  771.78497  772.08002      928200     772.08002
#> 2016-08-24  770.58002  774.50000  767.07001  769.64001     1072000     769.64001
#> 2016-08-25  767.00000  771.89001  763.18500  769.40997      926900     769.40997
#> 2016-08-26  769.00000  776.08002  765.84998  769.53998     1166700     769.53998
#> 2016-08-29  768.73999  774.98999  766.61499  772.15002      847600     772.15002
#> 2016-08-30  769.33002  774.46600  766.84003  769.09003     1130000     769.09003
#> 2016-08-31  767.01001  769.09003  765.38000  767.04999     1248600     767.04999
#> 2016-09-01  769.25000  771.02002  764.29999  768.78003      925100     768.78003
#> 2016-09-02  773.01001  773.91998  768.40997  771.46002     1072700     771.46002
#> 2016-09-06  773.45001  782.00000  771.00000  780.08002     1442800     780.08002
#> 2016-09-07  780.00000  782.72998  776.20001  780.34998      893700     780.34998
#> 2016-09-08  778.59003  780.34998  773.58002  775.32001     1270300     775.32001
#> 2016-09-09  770.09998  773.24500  759.65997  759.65997     1885500     759.65997
#> 2016-09-12  755.13000  770.28998  754.00000  769.02002     1311000     769.02002
#> 2016-09-13  764.47998  766.21997  755.79999  759.69000     1395000     759.69000
#> 2016-09-14  759.60999  767.67999  759.10999  762.48999     1087400     762.48999
#> 2016-09-15  762.89001  773.79999  759.96002  771.76001     1305100     771.76001
#> 2016-09-16  769.75000  769.75000  764.65997  768.88000     2049300     768.88000
#> 2016-09-19  772.41998  774.00000  764.44098  765.70001     1172800     765.70001
#> 2016-09-20  769.00000  773.33002  768.53003  771.40997      978600     771.40997
#> 2016-09-21  772.65997  777.15997  768.30102  776.21997     1167800     776.21997
#> 2016-09-22  780.00000  789.84998  778.44000  787.21002     1486200     787.21002
#> 2016-09-23  786.59003  788.92999  784.15002  786.90002     1411900     786.90002
#> 2016-09-26  782.73999  782.73999  773.07001  774.21002     1533200     774.21002
#> 2016-09-27  775.50000  785.98999  774.30798  783.01001     1153200     783.01001
#> 2016-09-28  777.84998  781.81000  774.96997  781.56000     1109800     781.56000
#> 2016-09-29  781.44000  785.79999  774.23199  775.01001     1314700     775.01001
#> 2016-09-30  776.33002  780.94000  774.09003  777.28998     1585300     777.28998
#> 2016-10-03  774.25000  776.06500  769.50000  772.56000     1278800     772.56000
#> 2016-10-04  776.03003  778.71002  772.89001  776.42999     1201400     776.42999
#> 2016-10-05  779.31000  782.07001  775.65002  776.46997     1461200     776.46997
#> 2016-10-06  779.00000  780.47998  775.53998  776.85999     1070700     776.85999
#> 2016-10-07  779.65997  779.65997  770.75000  775.08002      933200     775.08002
#> 2016-10-10  777.71002  789.38000  775.87000  785.94000     1174900     785.94000
#> 2016-10-11  786.65997  792.28003  780.58002  783.07001     1372500     783.07001
#> 2016-10-12  783.76001  788.13000  782.06000  786.14001      937400     786.14001
#> 2016-10-13  781.21997  781.21997  773.00000  778.19000     1365300     778.19000
#> 2016-10-14  781.65002  783.95001  776.00000  778.53003      852500     778.53003
#> 2016-10-17  779.79999  785.84998  777.50000  779.96002     1093000     779.96002
#> 2016-10-18  787.84998  801.60999  785.56500  795.26001     2056900     795.26001
#> 2016-10-19  798.23999  804.59998  798.03003  801.50000     1766800     801.50000
#> 2016-10-20  803.29999  803.96997  796.03003  796.96997     1757500     796.96997
#> 2016-10-21  795.00000  799.50000  794.00000  799.37000     1266200     799.37000
#> 2016-10-24  804.90002  815.17999  804.82001  813.10999     1697500     813.10999
#> 2016-10-25  816.67999  816.67999  805.14001  807.66998     1576400     807.66998
#> 2016-10-26  806.34003  806.97998  796.32001  799.07001     1647700     799.07001
#> 2016-10-27  801.00000  803.48999  791.50000  795.34998     2749200     795.34998
#> 2016-10-28  808.34998  815.48999  793.59003  795.37000     4269900     795.37000
#> 2016-10-31  795.46997  796.85999  784.00000  784.53998     2427300     784.53998
#> 2016-11-01  782.89001  789.48999  775.53998  783.60999     2406400     783.60999
#> 2016-11-02  778.20001  781.65002  763.45001  768.70001     1872400     768.70001
#> 2016-11-03  767.25000  769.95001  759.03003  762.13000     1943200     762.13000
#> 2016-11-04  750.65997  770.35999  750.56097  762.02002     2134800     762.02002
#> 2016-11-07  774.50000  785.19000  772.54999  782.52002     1585100     782.52002
#> 2016-11-08  783.40002  795.63300  780.19000  790.51001     1366900     790.51001
#> 2016-11-09  779.94000  791.22699  771.66998  785.31000     2607100     785.31000
#> 2016-11-10  791.16998  791.16998  752.17999  762.56000     4745200     762.56000
#> 2016-11-11  756.53998  760.78003  750.38000  754.02002     2431800     754.02002
#> 2016-11-14  755.59998  757.84998  727.53998  736.08002     3654400     736.08002
#> 2016-11-15  746.96997  764.41602  746.96997  758.48999     2384000     758.48999
#> 2016-11-16  755.20001  766.35999  750.51001  764.47998     1472600     764.47998
#> 2016-11-17  766.91998  772.70001  764.22998  771.22998     1304000     771.22998
#> 2016-11-18  771.37000  775.00000  760.00000  760.53998     1547100     760.53998
#> 2016-11-21  762.60999  769.70001  760.59998  769.20001     1330600     769.20001
#> 2016-11-22  772.63000  776.96002  767.00000  768.27002     1593100     768.27002
#> 2016-11-23  767.72998  768.28302  755.25000  760.98999     1478400     760.98999
#> 2016-11-25  764.26001  765.00000  760.52002  761.67999      587400     761.67999
#> 2016-11-28  760.00000  779.53003  759.79999  768.23999     2188200     768.23999
#> 2016-11-29  771.53003  778.50000  768.23999  770.84003     1616600     770.84003
#> 2016-11-30  770.07001  772.98999  754.83002  758.03998     2392900     758.03998
#> 2016-12-01  757.44000  759.84998  737.02502  747.91998     3017900     747.91998
#> 2016-12-02  744.59003  754.00000  743.09998  750.50000     1452500     750.50000
#> 2016-12-05  757.71002  763.90002  752.90002  762.52002     1394200     762.52002
#> 2016-12-06  764.72998  768.83002  757.34003  759.10999     1690700     759.10999
#> 2016-12-07  761.00000  771.35999  755.79999  771.19000     1761000     771.19000
#> 2016-12-08  772.47998  778.17999  767.22998  776.41998     1488100     776.41998
#> 2016-12-09  780.00000  789.42999  779.02100  789.28998     1821900     789.28998
#> 2016-12-12  785.03998  791.25000  784.35498  789.27002     2104100     789.27002
#> 2016-12-13  793.90002  804.38000  793.34003  796.09998     2145200     796.09998
#> 2016-12-14  797.40002  804.00000  794.01001  797.07001     1704200     797.07001
#> 2016-12-15  797.34003  803.00000  792.91998  797.84998     1626500     797.84998
#> 2016-12-16  800.40002  800.85602  790.28998  790.79999     2443800     790.79999
#> 2016-12-19  790.21997  797.65997  786.27002  794.20001     1232100     794.20001
#> 2016-12-20  796.76001  798.65002  793.27002  796.41998      951000     796.41998
#> 2016-12-21  795.84003  796.67602  787.09998  794.56000     1211300     794.56000
#> 2016-12-22  792.35999  793.32001  788.58002  791.26001      972200     791.26001
#> 2016-12-23  790.90002  792.73999  787.28003  789.90997      623400     789.90997
#> 2016-12-27  790.67999  797.85999  787.65698  791.54999      789100     791.54999
#> 2016-12-28  793.70001  794.22998  783.20001  785.04999     1153800     785.04999
#> 2016-12-29  783.33002  785.92999  778.91998  782.78998      744300     782.78998
#> 2016-12-30  782.75000  782.78003  770.40997  771.82001     1770000     771.82001
#> 2017-01-03  778.81000  789.63000  775.79999  786.14001     1657300     786.14001
#> 2017-01-04  788.35999  791.34003  783.15997  786.90002     1073000     786.90002
#> 2017-01-05  786.08002  794.47998  785.02002  794.02002     1335200     794.02002
#> 2017-01-06  795.26001  807.90002  792.20398  806.15002     1640200     806.15002
#> 2017-01-09  806.40002  809.96600  802.83002  806.65002     1274600     806.65002
#> 2017-01-10  807.85999  809.13000  803.51001  804.78998     1176800     804.78998
#> 2017-01-11  805.00000  808.15002  801.37000  807.90997     1065900     807.90997
#> 2017-01-12  807.14001  807.39001  799.16998  806.35999     1353100     806.35999
#> 2017-01-13  807.47998  811.22400  806.69000  807.88000     1099200     807.88000
#> 2017-01-17  807.08002  807.14001  800.37000  804.60999     1362100     804.60999
#> 2017-01-18  805.81000  806.20502  800.98999  806.07001     1294400     806.07001
#> 2017-01-19  805.12000  809.47998  801.79999  802.17499      919300     802.17499
#> 2017-01-20  806.90997  806.90997  801.69000  805.02002     1670000     805.02002
#> 2017-01-23  807.25000  820.87000  803.73999  819.31000     1963600     819.31000
#> 2017-01-24  822.29999  825.90002  817.82098  823.87000     1474000     823.87000
#> 2017-01-25  829.62000  835.77002  825.06000  835.66998     1494500     835.66998
#> 2017-01-26  837.81000  838.00000  827.01001  832.15002     2973900     832.15002
#> 2017-01-27  834.71002  841.95001  820.44000  823.31000     2965800     823.31000
#> 2017-01-30  814.65997  815.84003  799.79999  802.32001     3246600     802.32001
#> 2017-01-31  796.85999  801.25000  790.52002  796.78998     2160600     796.78998
#> 2017-02-01  799.67999  801.19000  791.19000  795.69501     2029700     795.69501
#> 2017-02-02  793.79999  802.70001  792.00000  798.53003     1532100     798.53003
#> 2017-02-03  802.98999  806.00000  800.37000  801.48999     1463400     801.48999
#> 2017-02-06  799.70001  801.66998  795.25000  801.34003     1184500     801.34003
#> 2017-02-07  803.98999  810.50000  801.78003  806.96997     1241200     806.96997
#> 2017-02-08  807.00000  811.84003  803.19000  808.38000     1155300     808.38000
#> 2017-02-09  809.51001  810.65997  804.53998  809.56000      989700     809.56000
#> 2017-02-10  811.70001  815.25000  809.78003  813.66998     1135000     813.66998
#> 2017-02-13  816.00000  820.95898  815.48999  819.23999     1213300     819.23999
#> 2017-02-14  819.00000  823.00000  816.00000  820.45001     1054700     820.45001
#> 2017-02-15  819.35999  823.00000  818.46997  818.97998     1313600     818.97998
#> 2017-02-16  819.92999  824.40002  818.97998  824.15997     1287600     824.15997
#> 2017-02-17  823.02002  828.07001  821.65503  828.07001     1611000     828.07001
#> 2017-02-21  828.65997  833.45001  828.34998  831.65997     1262300     831.65997
#> 2017-02-22  828.65997  833.25000  828.64001  830.76001      982900     830.76001
#> 2017-02-23  830.12000  832.46002  822.88000  831.33002     1472800     831.33002
#> 2017-02-24  827.72998  829.00000  824.20001  828.64001     1392200     828.64001
#> 2017-02-27  824.54999  830.50000  824.00000  829.28003     1101500     829.28003
#> 2017-02-28  825.60999  828.53998  820.20001  823.21002     2260800     823.21002
#> 2017-03-01  828.84998  836.25500  827.26001  835.23999     1496500     835.23999
#> 2017-03-02  833.84998  834.51001  829.64001  830.63000      942500     830.63000
#> 2017-03-03  830.56000  831.35999  825.75098  829.08002      896400     829.08002
#> 2017-03-06  826.95001  828.88000  822.40002  827.78003     1109000     827.78003
#> 2017-03-07  827.40002  833.40997  826.52002  831.90997     1037600     831.90997
#> 2017-03-08  833.51001  838.15002  831.78998  835.37000      989800     835.37000
#> 2017-03-09  836.00000  842.00000  834.21002  838.67999     1261500     838.67999
#> 2017-03-10  843.28003  844.90997  839.50000  843.25000     1704000     843.25000
#> 2017-03-13  844.00000  848.68500  843.25000  845.53998     1223600     845.53998
#> 2017-03-14  843.64001  847.23999  840.79999  845.62000      779900     845.62000
#> 2017-03-15  847.59003  848.63000  840.77002  847.20001     1381500     847.20001
#> 2017-03-16  849.03003  850.84998  846.13000  848.78003      977600     848.78003
#> 2017-03-17  851.60999  853.40002  847.10999  852.12000     1712300     852.12000
#> 2017-03-20  850.01001  850.21997  845.15002  848.40002     1231500     848.40002
#> 2017-03-21  851.40002  853.50000  829.02002  830.46002     2463500     830.46002
#> 2017-03-22  831.90997  835.54999  827.17999  829.59003     1401500     829.59003
#> 2017-03-23  821.00000  822.57001  812.25702  817.58002     3487100     817.58002
#> 2017-03-24  820.08002  821.92999  808.89001  814.42999     1981000     814.42999
#> 2017-03-27  806.95001  821.63000  803.37000  819.51001     1894300     819.51001
#> 2017-03-28  820.40997  825.98999  814.02698  820.91998     1620500     820.91998
#> 2017-03-29  825.00000  832.76501  822.38000  831.40997     1786300     831.40997
#> 2017-03-30  833.50000  833.67999  829.00000  831.50000     1055300     831.50000
#> 2017-03-31  828.96997  831.64001  827.39001  829.56000     1401900     829.56000
#> 2017-04-03  829.21997  840.84998  829.21997  838.54999     1671500     838.54999
#> 2017-04-04  831.35999  835.17999  829.03601  834.57001     1045400     834.57001
#> 2017-04-05  835.51001  842.45001  830.71997  831.40997     1555300     831.40997
#> 2017-04-06  832.40002  836.39001  826.46002  827.88000     1254400     827.88000
#> 2017-04-07  827.96002  828.48499  820.51300  824.66998     1057300     824.66998
#> 2017-04-10  825.39001  829.34998  823.77002  824.72998      978900     824.72998
#> 2017-04-11  824.71002  827.42700  817.02002  823.34998     1079700     823.34998
#> 2017-04-12  821.92999  826.65997  821.02002  824.32001      900500     824.32001
#> 2017-04-13  822.14001  826.38000  821.44000  823.56000     1122400     823.56000
#> 2017-04-17  825.01001  837.75000  824.46997  837.16998      895000     837.16998
#> 2017-04-18  834.21997  838.92999  832.71002  836.82001      836700     836.82001
#> 2017-04-19  839.78998  842.21997  836.28998  838.21002      954200     838.21002
#> 2017-04-20  841.44000  845.20001  839.32001  841.65002      959000     841.65002
#> 2017-04-21  842.88000  843.88000  840.59998  843.19000     1323600     843.19000
#> 2017-04-24  851.20001  863.45001  849.85999  862.76001     1372500     862.76001
#> 2017-04-25  865.00000  875.00000  862.81000  872.29999     1672000     872.29999
#> 2017-04-26  874.22998  876.04999  867.74799  871.72998     1237200     871.72998
#> 2017-04-27  873.59998  875.40002  870.38000  874.25000     2026800     874.25000
#> 2017-04-28  910.65997  916.84998  905.77002  905.96002     3276300     905.96002
#> 2017-05-01  901.94000  915.67999  901.45001  912.57001     2116000     912.57001
#> 2017-05-02  909.62000  920.77002  909.45300  916.44000     1587200     916.44000
#> 2017-05-03  914.85999  928.09998  912.54303  927.03998     1499500     927.03998
#> 2017-05-04  926.07001  935.92999  924.59003  931.65997     1422100     931.65997
#> 2017-05-05  933.53998  934.90002  925.20001  927.13000     1911300     927.13000
#> 2017-05-08  926.12000  936.92499  925.26001  934.29999     1329800     934.29999
#> 2017-05-09  936.95001  937.50000  929.53003  932.16998     1581800     932.16998
#> 2017-05-10  931.97998  932.00000  925.15997  928.78003     1173900     928.78003
#> 2017-05-11  925.32001  932.53003  923.03003  930.59998      835000     930.59998
#> 2017-05-12  931.53003  933.44000  927.84998  932.21997     1050600     932.21997
#> 2017-05-15  932.95001  938.25000  929.34003  937.08002     1108100     937.08002
#> 2017-05-16  940.00000  943.10999  937.58002  943.00000      969500     943.00000
#> 2017-05-17  935.66998  939.33301  918.14001  919.62000     2362100     919.62000
#> 2017-05-18  921.00000  933.16998  918.75000  930.23999     1596900     930.23999
#> 2017-05-19  931.46997  937.75500  931.00000  934.01001     1393000     934.01001
#> 2017-05-22  935.00000  941.88300  935.00000  941.85999     1120400     941.85999
#> 2017-05-23  947.91998  951.46698  942.57501  948.82001     1270800     948.82001
#> 2017-05-24  952.97998  955.09003  949.50000  954.96002     1024800     954.96002
#> 2017-05-25  957.33002  972.62903  955.46997  969.53998     1660500     969.53998
#> 2017-05-26  969.70001  974.97998  965.03003  971.46997     1252000     971.46997
#> 2017-05-30  970.31000  976.20001  969.48999  975.88000     1466700     975.88000
#> 2017-05-31  975.02002  979.27002  960.17999  964.85999     2448100     964.85999
#> 2017-06-01  968.95001  971.50000  960.01001  966.95001     1410500     966.95001
#> 2017-06-02  969.46002  975.88000  966.00000  975.59998     1751000     975.59998
#> 2017-06-05  976.54999  986.90997  975.09998  983.67999     1252100     983.67999
#> 2017-06-06  983.15997  988.25000  975.14001  976.57001     1814600     976.57001
#> 2017-06-07  980.00000  983.97998  975.94000  980.94000     1453900     980.94000
#> 2017-06-08  982.34998  984.57001  977.20001  983.40997     1481900     983.40997
#> 2017-06-09  984.50000  984.50000  935.63000  949.83002     3309400     949.83002
#> 2017-06-12  939.56000  949.35498  915.23297  942.90002     3763500     942.90002
#> 2017-06-13  951.90997  959.97998  944.09003  953.40002     2013300     953.40002
#> 2017-06-14  959.91998  961.15002  942.25000  950.76001     1489700     950.76001
#> 2017-06-15  933.96997  943.33899  924.44000  942.31000     2133100     942.31000
#> 2017-06-16  940.00000  942.03998  931.59497  939.78003     3094700     939.78003
#> 2017-06-19  949.96002  959.98999  949.04999  957.37000     1533300     957.37000
#> 2017-06-20  957.52002  961.62000  950.01001  950.63000     1126000     950.63000
#> 2017-06-21  953.64001  960.09998  950.76001  959.45001     1202200     959.45001
#> 2017-06-22  958.70001  960.71997  954.54999  957.09003      941400     957.09003
#> 2017-06-23  956.83002  966.00000  954.20001  965.59003     1527900     965.59003
#> 2017-06-26  969.90002  973.31000  950.78998  952.27002     1598400     952.27002
#> 2017-06-27  942.46002  948.28998  926.84998  927.33002     2579900     927.33002
#> 2017-06-28  929.00000  942.75000  916.00000  940.48999     2721400     940.48999
#> 2017-06-29  929.91998  931.26001  910.62000  917.78998     3299200     917.78998
#> 2017-06-30  926.04999  926.04999  908.31000  908.72998     2090200     908.72998
#> 2017-07-03  912.17999  913.94000  894.78998  898.70001     1709800     898.70001
#> 2017-07-05  901.76001  914.51001  898.50000  911.71002     1813900     911.71002
#> 2017-07-06  904.12000  914.94397  899.70001  906.69000     1424500     906.69000
#> 2017-07-07  908.84998  921.53998  908.84998  918.59003     1637800     918.59003
#> 2017-07-10  921.77002  930.38000  919.59003  928.79999     1192800     928.79999
#> 2017-07-11  929.53998  931.42999  922.00000  930.09003     1113200     930.09003
#> 2017-07-12  938.67999  946.29999  934.46997  943.83002     1532100     943.83002
#> 2017-07-13  946.28998  954.45001  943.01001  947.15997     1294700     947.15997
#> 2017-07-14  952.00000  956.90997  948.00500  955.98999     1053800     955.98999
#> 2017-07-17  957.00000  960.73999  949.24103  953.41998     1165500     953.41998
#> 2017-07-18  953.00000  968.03998  950.59998  965.40002     1154000     965.40002
#> 2017-07-19  967.84003  973.03998  964.03003  970.89001     1224500     970.89001
#> 2017-07-20  975.00000  975.90002  961.51001  968.15002     1624500     968.15002
#> 2017-07-21  962.25000  973.22998  960.15002  972.91998     1711000     972.91998
#> 2017-07-24  972.21997  986.20001  970.77002  980.34003     3248300     980.34003
#> 2017-07-25  953.81000  959.70001  945.40002  950.70001     4661000     950.70001
#> 2017-07-26  954.67999  955.00000  942.27899  947.79999     2088300     947.79999
#> 2017-07-27  951.78003  951.78003  920.00000  934.09003     3213000     934.09003
#> 2017-07-28  929.40002  943.83002  927.50000  941.53003     1846400     941.53003
#> 2017-07-31  941.89001  943.59003  926.03998  930.50000     1970100     930.50000
#> 2017-08-01  932.38000  937.44702  929.26001  930.83002     1277700     930.83002
#> 2017-08-02  928.60999  932.59998  916.67999  930.39001     1824400     930.39001
#> 2017-08-03  930.34003  932.23999  922.23999  923.65002     1202500     923.65002
#> 2017-08-04  926.75000  930.30701  923.03003  927.96002     1082300     927.96002
#> 2017-08-07  929.06000  931.70001  926.50000  929.35999     1032200     929.35999
#> 2017-08-08  927.09003  935.81403  925.60999  926.78998     1061600     926.78998
#> 2017-08-09  920.60999  925.97998  917.25000  922.90002     1192100     922.90002
#> 2017-08-10  917.54999  919.26001  906.13000  907.23999     1824000     907.23999
#> 2017-08-11  907.96997  917.78003  905.58002  914.39001     1206800     914.39001
#> 2017-08-14  922.53003  924.66803  918.19000  922.66998     1064500     922.66998
#> 2017-08-15  924.22998  926.54999  919.82001  922.21997      883400     922.21997
#> 2017-08-16  925.28998  932.70001  923.44501  926.96002     1006700     926.96002
#> 2017-08-17  925.78003  926.85999  910.97998  910.97998     1277200     910.97998
#> 2017-08-18  910.31000  915.27502  907.15399  910.66998     1342700     910.66998
#> 2017-08-21  910.00000  913.00000  903.40002  906.65997      943400     906.65997
#> 2017-08-22  912.71997  925.85999  911.47498  924.69000     1166700     924.69000
#> 2017-08-23  921.92999  929.92999  919.35999  927.00000     1090200     927.00000
#> 2017-08-24  928.65997  930.84003  915.50000  921.28003     1270300     921.28003
#> 2017-08-25  923.48999  925.55499  915.50000  915.89001     1053400     915.89001
#> 2017-08-28  916.00000  919.24500  911.87000  913.81000     1086500     913.81000
#> 2017-08-29  905.09998  923.33002  905.00000  921.28998     1185600     921.28998
#> 2017-08-30  920.04999  930.81897  919.65002  929.57001     1301200     929.57001
#> 2017-08-31  931.76001  941.97998  931.76001  939.33002     1582600     939.33002
#> 2017-09-01  941.13000  942.47998  935.15002  937.34003      947400     937.34003
#> 2017-09-05  933.08002  937.00000  921.96002  928.45001     1326400     928.45001
#> 2017-09-06  930.15002  930.91498  919.27002  927.81000     1527700     927.81000
#> 2017-09-07  931.72998  936.40997  923.62000  935.95001     1212700     935.95001
#> 2017-09-08  936.48999  936.98999  924.88000  926.50000     1011500     926.50000
#> 2017-09-11  934.25000  938.38000  926.91998  929.08002     1267000     929.08002
#> 2017-09-12  932.59003  933.47998  923.86102  932.07001     1134400     932.07001
#> 2017-09-13  930.65997  937.25000  929.85999  935.09003     1102600     935.09003
#> 2017-09-14  931.25000  932.77002  924.00000  925.10999     1397600     925.10999
#> 2017-09-15  924.65997  926.48999  916.35999  920.28998     2505400     920.28998
#> 2017-09-18  920.01001  922.08002  910.59998  915.00000     1306900     915.00000
#> 2017-09-19  917.41998  922.41998  912.54999  921.81000      936700     921.81000
#> 2017-09-20  922.97998  933.88000  922.00000  931.58002     1669800     931.58002
#> 2017-09-21  933.00000  936.53003  923.83002  932.45001     1290600     932.45001
#> 2017-09-22  927.75000  934.72998  926.47998  928.53003     1052700     928.53003
#> 2017-09-25  925.45001  926.40002  909.70001  920.96997     1856800     920.96997
#> 2017-09-26  923.71997  930.82001  921.14001  924.85999     1666900     924.85999
#> 2017-09-27  927.73999  949.90002  927.73999  944.48999     2239400     944.48999
#> 2017-09-28  941.35999  950.69000  940.54999  949.50000     1020300     949.50000
#> 2017-09-29  952.00000  959.78601  951.51001  959.10999     1581000     959.10999
#> 2017-10-02  959.97998  962.53998  947.84003  953.27002     1283400     953.27002
#> 2017-10-03  954.00000  958.00000  949.14001  957.78998      888300     957.78998
#> 2017-10-04  957.00000  960.39001  950.69000  951.67999      952400     951.67999
#> 2017-10-05  955.48999  970.90997  955.17999  969.96002     1213800     969.96002
#> 2017-10-06  966.70001  979.46002  963.35999  978.89001     1173900     978.89001
#> 2017-10-09  980.00000  985.42499  976.10999  977.00000      891400     977.00000
#> 2017-10-10  980.00000  981.57001  966.08002  972.59998      968400     972.59998
#> 2017-10-11  973.71997  990.71002  972.25000  989.25000     1693300     989.25000
#> 2017-10-12  987.45001  994.12000  985.00000  987.83002     1262400     987.83002
#> 2017-10-13  992.00000  997.21002  989.00000  989.67999     1169800     989.67999
#> 2017-10-16  992.09998  993.90698  984.00000  992.00000      910500     992.00000
#> 2017-10-17  990.28998  996.44000  988.59003  992.17999     1290200     992.17999
#> 2017-10-18  991.77002  996.71997  986.97498  992.81000     1057600     992.81000
#> 2017-10-19  986.00000  988.88000  978.39001  984.45001     1313600     984.45001
#> 2017-10-20  989.44000  991.00000  984.58002  988.20001     1183200     988.20001
#> 2017-10-23  989.52002  989.52002  966.12000  968.45001     1478400     968.45001
#> 2017-10-24  970.00000  972.22998  961.00000  970.53998     1212200     970.53998
#> 2017-10-25  968.37000  976.09003  960.52002  973.33002     1211300     973.33002
#> 2017-10-26  980.00000  987.59998  972.20001  972.56000     2042100     972.56000
#> 2017-10-27 1009.19000 1048.39001 1008.20001 1019.27002     5167700    1019.27002
#> 2017-10-30 1014.00000 1024.96997 1007.50000 1017.10999     2085100    1017.10999
#> 2017-10-31 1015.21997 1024.00000 1010.41998 1016.64001     1330700    1016.64001
#> 2017-11-01 1017.21002 1029.67004 1016.95001 1025.50000     1373400    1025.50000
#> 2017-11-02 1021.76001 1028.08997 1013.01001 1025.57996     1049000    1025.57996
#> 2017-11-03 1022.10999 1032.65002 1020.31000 1032.47998     1076400    1032.47998
#> 2017-11-06 1028.98999 1034.87000 1025.00000 1025.90002     1125200    1025.90002
#> 2017-11-07 1027.27002 1033.96997 1025.13000 1033.32996     1112300    1033.32996
#> 2017-11-08 1030.52002 1043.52197 1028.44995 1039.84998     1088700    1039.84998
#> 2017-11-09 1033.98999 1033.98999 1019.66602 1031.26001     1245200    1031.26001
#> 2017-11-10 1026.45996 1030.76001 1025.28003 1028.06995      720000    1028.06995
#> 2017-11-13 1023.41998 1031.57996 1022.57001 1025.75000      885800    1025.75000
#> 2017-11-14 1022.59003 1026.81006 1014.15002 1026.00000      959200    1026.00000
#> 2017-11-15 1019.21002 1024.08997 1015.41998 1020.90997      854000    1020.90997
#> 2017-11-16 1022.52002 1035.92004 1022.52002 1032.50000     1129700    1032.50000
#> 2017-11-17 1034.01001 1034.42004 1017.75000 1019.09003     1397100    1019.09003
#> 2017-11-20 1020.26001 1022.60999 1017.50000 1018.38000      953500    1018.38000
#> 2017-11-21 1023.31000 1035.10999 1022.65503 1034.48999     1097000    1034.48999
#> 2017-11-22 1035.00000 1039.70606 1031.43005 1035.95996      746300    1035.95996
#> 2017-11-24 1035.87000 1043.17798 1035.00000 1040.60999      537000    1040.60999
#> 2017-11-27 1040.00000 1055.45996 1038.43994 1054.20996     1307900    1054.20996
#> 2017-11-28 1055.08997 1062.37500 1040.00000 1047.41003     1424400    1047.41003
#> 2017-11-29 1042.68005 1044.07996 1015.65002 1021.65997     2459400    1021.65997
#> 2017-11-30 1022.37000 1028.48999 1015.00000 1021.40997     1724000    1021.40997
#> 2017-12-01 1015.79999 1022.48999 1002.02002 1010.16998     1909600    1010.16998
#> 2017-12-04 1012.65997 1016.09998  995.57001  998.67999     1906400     998.67999
#> 2017-12-05  995.94000 1020.60999  988.28003 1005.15002     2067300    1005.15002
#> 2017-12-06 1001.50000 1024.96997 1001.14001 1018.38000     1272000    1018.38000
#> 2017-12-07 1020.42999 1034.23999 1018.07098 1030.93005     1458200    1030.93005
#> 2017-12-08 1037.48999 1042.05005 1032.52197 1037.05005     1290800    1037.05005
#> 2017-12-11 1035.50000 1043.80005 1032.05005 1041.09998     1192800    1041.09998
#> 2017-12-12 1039.63000 1050.31006 1033.68994 1040.47998     1279500    1040.47998
#> 2017-12-13 1046.12000 1046.66504 1038.38000 1040.60999     1282700    1040.60999
#> 2017-12-14 1045.00000 1058.50000 1043.10999 1049.15002     1558700    1049.15002
#> 2017-12-15 1054.60999 1067.62000 1049.50000 1064.18994     3275900    1064.18994
#> 2017-12-18 1066.07996 1078.48999 1062.00000 1077.14001     1554600    1077.14001
#> 2017-12-19 1075.19995 1076.83997 1063.55005 1070.68005     1338700    1070.68005
#> 2017-12-20 1071.78003 1073.38000 1061.52002 1064.94995     1268600    1064.94995
#> 2017-12-21 1064.94995 1069.32996 1061.79394 1063.63000      995700    1063.63000
#> 2017-12-22 1061.10999 1064.19995 1059.43994 1060.12000      755100    1060.12000
#> 2017-12-26 1058.06995 1060.12000 1050.19995 1056.73999      760600    1056.73999
#> 2017-12-27 1057.39001 1058.37000 1048.05005 1049.37000     1271900    1049.37000
#> 2017-12-28 1051.59998 1054.75000 1044.77002 1048.14001      837100    1048.14001
#> 2017-12-29 1046.71997 1049.69995 1044.90002 1046.40002      887500    1046.40002
#> 2018-01-02 1048.33997 1066.93994 1045.22998 1065.00000     1237600    1065.00000
#> 2018-01-03 1064.31006 1086.29004 1063.20996 1082.47998     1430200    1082.47998
#> 2018-01-04 1088.00000 1093.56995 1084.00195 1086.40002     1004600    1086.40002
#> 2018-01-05 1094.00000 1104.25000 1092.00000 1102.22998     1279100    1102.22998
#> 2018-01-08 1102.22998 1111.27002 1101.62000 1106.93994     1047600    1106.93994
#> 2018-01-09 1109.40002 1110.56995 1101.23096 1106.26001      902500    1106.26001
#> 2018-01-10 1097.09998 1104.59998 1096.10999 1102.60999     1042800    1102.60999
#> 2018-01-11 1106.30005 1106.52502 1099.58997 1105.52002      978300    1105.52002
#> 2018-01-12 1102.41003 1124.29004 1101.15002 1122.26001     1720500    1122.26001
#> 2018-01-16 1132.51001 1139.91003 1117.83203 1121.76001     1575300    1121.76001
#> 2018-01-17 1126.21997 1132.59998 1117.01001 1131.97998     1202600    1131.97998
#> 2018-01-18 1131.41003 1132.51001 1117.50000 1129.79004     1198200    1129.79004
#> 2018-01-19 1131.82996 1137.85999 1128.30005 1137.51001     1778200    1137.51001
#> 2018-01-22 1137.48999 1159.88000 1135.10999 1155.81006     1618000    1155.81006
#> 2018-01-23 1159.84998 1171.62695 1158.75000 1169.96997     1333100    1169.96997
#> 2018-01-24 1177.32996 1179.85999 1161.05005 1164.23999     1416600    1164.23999
#> 2018-01-25 1172.53003 1175.93994 1162.76001 1170.37000     1480500    1170.37000
#> 2018-01-26 1175.07996 1175.83997 1158.10999 1175.83997     2018800    1175.83997
#> 2018-01-29 1176.47998 1186.89001 1171.97998 1175.57996     1378900    1175.57996
#> 2018-01-30 1167.82996 1176.52002 1163.52002 1163.68994     1556300    1163.68994
#> 2018-01-31 1170.56995 1173.00000 1159.13000 1169.93994     1538700    1169.93994
#> 2018-02-01 1162.60999 1174.00000 1157.52002 1167.69995     2412100    1167.69995
#> 2018-02-02 1122.00000 1123.06995 1107.27795 1111.90002     4857900    1111.90002
#> 2018-02-05 1090.59998 1110.00000 1052.03003 1055.80005     3798300    1055.80005
#> 2018-02-06 1027.18005 1081.70996 1023.13702 1080.59998     3448000    1080.59998
#> 2018-02-07 1081.54004 1081.78003 1048.26001 1048.57996     2369200    1048.57996
#> 2018-02-08 1055.41003 1058.62000 1000.65997 1001.52002     2859100    1001.52002
#> 2018-02-09 1017.25000 1043.96997  992.56000 1037.78003     3505900    1037.78003
#> 2018-02-12 1048.00000 1061.50000 1040.92798 1051.93994     2057700    1051.93994
#> 2018-02-13 1045.00000 1058.37000 1044.08704 1052.09998     1265100    1052.09998
#> 2018-02-14 1048.94995 1071.71997 1046.75000 1069.69995     1555800    1069.69995
#> 2018-02-15 1079.06995 1091.47900 1064.33997 1089.52002     1843400    1089.52002
#> 2018-02-16 1088.41003 1104.67004 1088.31299 1094.80005     1679500    1094.80005
#> 2018-02-20 1090.56995 1113.94995 1088.52002 1102.45996     1423100    1102.45996
#> 2018-02-21 1106.46997 1133.96997 1106.32996 1111.33997     1512900    1111.33997
#> 2018-02-22 1116.18994 1122.81995 1102.58997 1106.63000     1317200    1106.63000
#> 2018-02-23 1112.64001 1127.28003 1104.71399 1126.79004     1261000    1126.79004
#> 2018-02-26 1127.80005 1143.95996 1126.69495 1143.75000     1559100    1143.75000
#> 2018-02-27 1141.23999 1144.04004 1118.00000 1118.29004     1774100    1118.29004
#> 2018-02-28 1123.03003 1127.53003 1103.23999 1104.72998     1882600    1104.72998
#> 2018-03-01 1107.87000 1110.12000 1067.00098 1069.52002     2515900    1069.52002
#> 2018-03-02 1053.07996 1081.99902 1048.11499 1078.92004     2271600    1078.92004
#> 2018-03-05 1075.14001 1097.09998 1069.00000 1090.93005     1202200    1090.93005
#> 2018-03-06 1099.21997 1101.84998 1089.77502 1095.06006     1532800    1095.06006
#> 2018-03-07 1089.18994 1112.21997 1085.48206 1109.64001     1292500    1109.64001
#> 2018-03-08 1115.31995 1127.59998 1112.80005 1126.00000     1355100    1126.00000
#> 2018-03-09 1136.00000 1160.80005 1132.46106 1160.04004     2128000    1160.04004
#> 2018-03-12 1163.84998 1177.05005 1157.42004 1164.50000     2172300    1164.50000
#> 2018-03-13 1170.00000 1176.76001 1133.32996 1138.17004     1907200    1138.17004
#> 2018-03-14 1145.20996 1158.58997 1141.43994 1149.48999     1291400    1149.48999
#> 2018-03-15 1149.95996 1161.07996 1134.54004 1149.57996     1395400    1149.57996
#> 2018-03-16 1154.14001 1155.88000 1131.95996 1135.72998     3092000    1135.72998
#> 2018-03-19 1120.01001 1121.98999 1089.01001 1099.81995     2805900    1099.81995
#> 2018-03-20 1099.00000 1105.19995 1083.45996 1097.70996     1831900    1097.70996
#> 2018-03-21 1092.73999 1106.30005 1085.15002 1090.88000     1878900    1090.88000
#> 2018-03-22 1081.88000 1082.90002 1045.91003 1049.07996     2667000    1049.07996
#> 2018-03-23 1047.03003 1063.35999 1021.21997 1021.57001     2156700    1021.57001
#> 2018-03-26 1046.00000 1055.63000 1008.40002 1053.20996     2665100    1053.20996
#> 2018-03-27 1063.00000 1064.83899  996.91998 1005.09998     3095300    1005.09998
#> 2018-03-28  998.00000 1024.22998  980.64001 1004.56000     3369300    1004.56000
#> 2018-03-29 1011.63000 1043.00000 1002.90002 1031.79004     2726800    1031.79004
#> 2018-04-02 1022.82001 1034.80005  990.37000 1006.46997     2680400    1006.46997
#> 2018-04-03 1013.90997 1020.98999  994.07001 1013.40997     2275100    1013.40997
#> 2018-04-04  993.40997 1028.71802  993.00000 1025.14001     2484700    1025.14001
#> 2018-04-05 1041.32996 1042.79004 1020.13098 1027.81006     1363000    1027.81006
#> 2018-04-06 1020.00000 1031.42004 1003.03003 1007.03998     1746400    1007.03998
#> 2018-04-09 1016.79999 1039.59998 1014.08002 1015.45001     1751600    1015.45001
#> 2018-04-10 1026.43994 1036.28003 1011.34003 1031.64001     1974500    1031.64001
#> 2018-04-11 1027.98999 1031.36401 1015.87000 1019.96997     1483900    1019.96997
#> 2018-04-12 1025.04004 1040.68994 1021.43500 1032.51001     1357000    1032.51001
#> 2018-04-13 1040.88000 1046.42004 1022.97998 1029.27002     1223000    1029.27002
#> 2018-04-16 1037.00000 1043.23999 1026.73999 1037.97998     1211200    1037.97998
#> 2018-04-17 1051.37000 1077.88000 1048.26001 1074.16003     2320300    1074.16003
#> 2018-04-18 1077.43005 1077.43005 1066.22498 1072.07996     1344100    1072.07996
#> 2018-04-19 1069.40002 1094.16504 1068.18005 1087.69995     1747700    1087.69995
#> 2018-04-20 1082.00000 1092.34998 1069.56995 1072.95996     1889700    1072.95996
#> 2018-04-23 1077.85999 1082.71997 1060.69995 1067.44995     2341300    1067.44995
#> 2018-04-24 1052.00000 1057.00000 1010.59003 1019.97998     4760300    1019.97998
#> 2018-04-25 1025.52002 1032.48999 1015.31000 1021.17999     2391100    1021.17999
#> 2018-04-26 1029.51001 1047.97998 1018.19000 1040.04004     2079500    1040.04004
#> 2018-04-27 1046.00000 1049.50000 1025.58997 1030.05005     1619800    1030.05005
#> 2018-04-30 1030.01001 1037.00000 1016.84998 1017.33002     1671300    1017.33002
#> 2018-05-01 1013.65997 1038.46997 1008.21002 1037.31006     1427900    1037.31006
#> 2018-05-02 1028.09998 1040.38904 1022.87000 1024.38000     1603100    1024.38000
#> 2018-05-03 1019.00000 1029.67505 1006.28998 1023.71997     1815100    1023.71997
#> 2018-05-04 1016.90002 1048.51001 1016.90002 1048.20996     1938700    1048.20996
#> 2018-05-07 1049.22998 1061.68005 1047.09998 1054.79004     1466100    1054.79004
#> 2018-05-08 1058.54004 1060.55005 1047.14502 1053.91003     1217700    1053.91003
#> 2018-05-09 1058.09998 1085.43994 1056.36499 1082.76001     2032800    1082.76001
#> 2018-05-10 1086.03003 1100.43994 1085.64001 1097.56995     1443000    1097.56995
#> 2018-05-11 1093.59998 1101.32996 1090.91003 1098.26001     1253700    1098.26001
#> 2018-05-14 1100.00000 1110.75000 1099.10999 1100.19995     1518100    1100.19995
#> 2018-05-15 1090.00000 1090.05005 1073.46997 1079.22998     1494900    1079.22998
#> 2018-05-16 1077.31006 1089.27002 1076.26001 1081.77002     1097300    1081.77002
#> 2018-05-17 1079.89001 1086.87000 1073.50000 1078.58997     1043800    1078.58997
#> 2018-05-18 1061.85999 1069.93994 1060.68005 1066.35999     1565200    1066.35999
#> 2018-05-21 1074.06006 1088.00000 1073.65002 1079.57996     1023200    1079.57996
#> 2018-05-22 1083.56006 1086.58997 1066.68994 1069.72998     1090000    1069.72998
#> 2018-05-23 1065.13000 1080.78003 1061.70996 1079.68994     1060700    1079.68994
#> 2018-05-24 1079.00000 1080.46997 1066.15002 1079.23999      766800    1079.23999
#> 2018-05-25 1079.02002 1082.56006 1073.77502 1075.66003      899400    1075.66003
#> 2018-05-29 1064.89001 1073.37000 1055.21997 1060.31995     1865100    1060.31995
#> 2018-05-30 1063.03003 1069.20996 1056.82996 1067.80005     1138500    1067.80005
#> 2018-05-31 1067.56006 1097.18994 1067.56006 1084.98999     3088300    1084.98999
#> 2018-06-01 1099.34998 1120.00000 1098.50000 1119.50000     2421600    1119.50000
#> 2018-06-04 1122.32996 1141.89001 1122.00500 1139.29004     1889600    1139.29004
#> 2018-06-05 1140.98999 1145.73804 1133.18994 1139.66003     1678000    1139.66003
#> 2018-06-06 1142.17004 1143.00000 1125.74304 1136.88000     1698200    1136.88000
#> 2018-06-07 1131.31995 1135.81995 1116.52002 1123.85999     1520000    1123.85999
#> 2018-06-08 1118.18005 1126.67004 1112.15002 1120.87000     1290800    1120.87000
#> 2018-06-11 1118.59998 1137.26001 1118.59998 1129.98999     1079300    1129.98999
#> 2018-06-12 1131.06995 1139.79004 1130.73499 1139.31995      912000    1139.31995
#> 2018-06-13 1141.12000 1146.50000 1133.38000 1134.79004     1506400    1134.79004
#> 2018-06-14 1143.84998 1155.46997 1140.64001 1152.12000     1343400    1152.12000
#> 2018-06-15 1148.85999 1153.42004 1143.48499 1152.26001     2122500    1152.26001
#> 2018-06-18 1143.65002 1174.31006 1143.58997 1173.45996     1413700    1173.45996
#> 2018-06-19 1158.50000 1171.27002 1154.01001 1168.06006     1621000    1168.06006
#> 2018-06-20 1175.31006 1186.28601 1169.16003 1169.83997     1648500    1169.83997
#> 2018-06-21 1174.84998 1177.29504 1152.23206 1157.66003     1238100    1157.66003
#> 2018-06-22 1159.14001 1162.49695 1147.26001 1155.47998     1311000    1155.47998
#> 2018-06-25 1143.59998 1143.91003 1112.78003 1124.81006     2157300    1124.81006
#> 2018-06-26 1128.00000 1133.20996 1116.65906 1118.45996     1563200    1118.45996
#> 2018-06-27 1121.33997 1131.83606 1103.62000 1103.97998     1293900    1103.97998
#> 2018-06-28 1102.08997 1122.31006 1096.01001 1114.21997     1072400    1114.21997
#> 2018-06-29 1120.00000 1128.22705 1115.00000 1115.65002     1315100    1115.65002
#> 2018-07-02 1099.00000 1128.00000 1093.80005 1127.45996     1217300    1127.45996
#> 2018-07-03 1135.81995 1135.81995 1100.02002 1102.89001      679000    1102.89001
#> 2018-07-05 1110.53003 1127.50000 1108.47998 1124.27002     1066700    1124.27002
#> 2018-07-06 1123.57996 1140.93005 1120.73706 1140.17004      996100    1140.17004
#> 2018-07-09 1148.47998 1154.67004 1143.42004 1154.05005      909000    1154.05005
#> 2018-07-10 1156.97998 1159.58997 1149.58997 1152.83997      798400    1152.83997
#> 2018-07-11 1144.58997 1164.29004 1141.00000 1153.90002     1120000    1153.90002
#> 2018-07-12 1159.89001 1184.41003 1155.93506 1183.47998     1251900    1183.47998
#> 2018-07-13 1185.00000 1195.41699 1180.00000 1188.81995     1221900    1188.81995
#> 2018-07-16 1189.39001 1191.00000 1179.28003 1183.85999     1055700    1183.85999
#> 2018-07-17 1172.21997 1203.04004 1170.59998 1198.80005     1610400    1198.80005
#> 2018-07-18 1196.56006 1204.50000 1190.33997 1195.88000     1393600    1195.88000
#> 2018-07-19 1191.00000 1200.00000 1183.31995 1186.95996     1276700    1186.95996
#> 2018-07-20 1186.95996 1196.85999 1184.21997 1184.91003     1247400    1184.91003
#> 2018-07-23 1181.01001 1206.48999 1181.00000 1205.50000     2619200    1205.50000
#> 2018-07-24 1262.58997 1266.00000 1235.56006 1248.07996     3318200    1248.07996
#> 2018-07-25 1239.13000 1265.85999 1239.13000 1263.69995     2127800    1263.69995
#> 2018-07-26 1251.00000 1269.77100 1249.02002 1268.32996     2405600    1268.32996
#> 2018-07-27 1271.00000 1273.89001 1231.00000 1238.50000     2130600    1238.50000
#> 2018-07-30 1228.01001 1234.91602 1211.46997 1219.73999     1849900    1219.73999
#> 2018-07-31 1220.01001 1227.58801 1205.59998 1217.26001     1644700    1217.26001
#> 2018-08-01 1228.00000 1233.46997 1210.20996 1220.01001     1567200    1220.01001
#> 2018-08-02 1205.90002 1229.88000 1204.79004 1226.15002     1531300    1226.15002
#> 2018-08-03 1229.62000 1230.00000 1215.06006 1223.70996     1089600    1223.70996
#> 2018-08-06 1225.00000 1226.08801 1215.79700 1224.77002     1081700    1224.77002
#> 2018-08-07 1237.00000 1251.17004 1236.17004 1242.21997     1494000    1242.21997
#> 2018-08-08 1240.46997 1256.50000 1238.00806 1245.60999     1370300    1245.60999
#> 2018-08-09 1249.90002 1255.54199 1246.01001 1249.09998      848600    1249.09998
#> 2018-08-10 1243.00000 1245.69495 1232.00000 1237.60999     1108700    1237.60999
#> 2018-08-13 1236.97998 1249.27295 1233.64099 1235.01001      997300    1235.01001
#> 2018-08-14 1235.18994 1245.87000 1225.10999 1242.09998     1348100    1242.09998
#> 2018-08-15 1229.26001 1235.23999 1209.51001 1214.38000     1828800    1214.38000
#> 2018-08-16 1224.72998 1226.00000 1202.55005 1206.48999     1343200    1206.48999
#> 2018-08-17 1202.03003 1209.02002 1188.23999 1200.95996     1389600    1200.95996
#> 2018-08-20 1205.02002 1211.00000 1194.62598 1207.77002      870800    1207.77002
#> 2018-08-21 1208.00000 1217.26001 1200.35400 1201.62000     1205600    1201.62000
#> 2018-08-22 1200.00000 1211.83997 1199.00000 1207.32996      887400    1207.32996
#> 2018-08-23 1207.14001 1221.28003 1204.23999 1205.38000      992600    1205.38000
#> 2018-08-24 1208.81995 1221.65002 1206.35901 1220.65002      946600    1220.65002
#> 2018-08-27 1227.59998 1243.08997 1225.71594 1241.81995     1156300    1241.81995
#> 2018-08-28 1241.29004 1242.54504 1228.68994 1231.15002     1304000    1231.15002
#> 2018-08-29 1237.44995 1250.66003 1236.35901 1249.30005     1298900    1249.30005
#> 2018-08-30 1244.22998 1253.63501 1232.58997 1239.12000     1331400    1239.12000
#> 2018-08-31 1234.97998 1238.66003 1211.28503 1218.18994     1816400    1218.18994
#> 2018-09-04 1204.27002 1212.98999 1192.50000 1197.00000     1831000    1197.00000
#> 2018-09-05 1193.80005 1199.01001 1162.00000 1186.47998     2061300    1186.47998
#> 2018-09-06 1186.30005 1186.30005 1152.00000 1171.43994     1888500    1171.43994
#> 2018-09-07 1158.67004 1175.26001 1157.21497 1164.82996     1401300    1164.82996
#> 2018-09-10 1172.18994 1174.54004 1160.10999 1164.64001     1115400    1164.64001
#> 2018-09-11 1161.63000 1178.68005 1156.23999 1177.35999     1209300    1177.35999
#> 2018-09-12 1172.71997 1178.60999 1158.35999 1162.81995     1295500    1162.81995
#> 2018-09-13 1170.73999 1178.60999 1162.84998 1175.32996     1431200    1175.32996
#> 2018-09-14 1179.09998 1180.42505 1168.32996 1172.53003      944000    1172.53003
#> 2018-09-17 1170.14001 1177.23999 1154.03003 1156.05005     1306500    1156.05005
#> 2018-09-18 1157.08997 1176.07996 1157.08997 1161.21997     1203600    1161.21997
#> 2018-09-19 1164.97998 1173.20996 1154.57996 1171.08997     1191400    1171.08997
#> 2018-09-20 1179.98999 1189.89001 1173.35999 1186.87000     1225400    1186.87000
#> 2018-09-21 1192.00000 1192.20996 1166.04004 1166.08997     4405600    1166.08997
#> 2018-09-24 1157.17004 1178.00000 1146.91003 1173.37000     1271000    1173.37000
#> 2018-09-25 1176.15002 1186.88000 1168.00000 1184.65002      977700    1184.65002
#> 2018-09-26 1185.15002 1194.22998 1174.76501 1180.48999     1462300    1180.48999
#> 2018-09-27 1186.72998 1202.09998 1183.63000 1194.64001     1260800    1194.64001
#> 2018-09-28 1191.87000 1195.41003 1184.50000 1193.46997     1380600    1193.46997
#> 2018-10-01 1199.89001 1209.90002 1190.30005 1195.31006     1357600    1195.31006
#> 2018-10-02 1190.95996 1209.95996 1186.63000 1200.10999     1687900    1200.10999
#> 2018-10-03 1205.00000 1206.41003 1193.82996 1202.94995     1256200    1202.94995
#> 2018-10-04 1195.32996 1197.51001 1155.57605 1168.18994     2209500    1168.18994
#> 2018-10-05 1167.50000 1173.50000 1145.12000 1157.34998     1184300    1157.34998
#> 2018-10-08 1150.10999 1168.00000 1127.36401 1148.96997     1932400    1148.96997
#> 2018-10-09 1146.15002 1154.34998 1137.57202 1138.81995     1308700    1138.81995
#> 2018-10-10 1131.07996 1132.17004 1081.13000 1081.21997     2675700    1081.21997
#> 2018-10-11 1072.93994 1106.40002 1068.27002 1079.31995     2949000    1079.31995
#> 2018-10-12 1108.00000 1115.00000 1086.40198 1110.07996     2101300    1110.07996
#> 2018-10-15 1108.91003 1113.44604 1089.00000 1092.25000     1372400    1092.25000
#> 2018-10-16 1104.58997 1124.21997 1102.50000 1121.28003     1928500    1121.28003
#> 2018-10-17 1126.45996 1128.98999 1102.18994 1115.68994     1467200    1115.68994
#> 2018-10-18 1121.83997 1121.83997 1077.08997 1087.96997     2094500    1087.96997
#> 2018-10-19 1093.37000 1110.35999 1087.75000 1096.45996     1267600    1096.45996
#> 2018-10-22 1103.06006 1112.22998 1091.00000 1101.16003     1514200    1101.16003
#> 2018-10-23 1080.89001 1107.89001 1070.00000 1103.68994     1848700    1103.68994
#> 2018-10-24 1104.25000 1106.12000 1048.73999 1050.70996     1982400    1050.70996
#> 2018-10-25 1071.79004 1110.97998 1069.55005 1095.56995     2545800    1095.56995
#> 2018-10-26 1037.03003 1106.53003 1034.08997 1071.46997     4187600    1071.46997
#> 2018-10-29 1082.46997 1097.04004  995.83002 1020.08002     3880700    1020.08002
#> 2018-10-30 1008.46002 1037.48999 1000.75000 1036.20996     3212700    1036.20996
#> 2018-10-31 1059.81006 1091.93994 1057.00000 1076.77002     2529800    1076.77002
#> 2018-11-01 1075.80005 1083.97498 1062.45996 1070.00000     1482000    1070.00000
#> 2018-11-02 1073.72998 1082.97498 1054.60999 1057.79004     1839000    1057.79004
#> 2018-11-05 1055.00000 1058.46997 1021.23999 1040.08997     2441400    1040.08997
#> 2018-11-06 1039.47998 1064.34497 1038.06995 1055.81006     1233300    1055.81006
#> 2018-11-07 1069.00000 1095.45996 1065.90002 1093.39001     2058400    1093.39001
#> 2018-11-08 1091.38000 1093.27002 1072.20496 1082.40002     1488200    1082.40002
#> 2018-11-09 1073.98999 1075.56006 1053.10999 1066.15002     1343200    1066.15002
#> 2018-11-12 1061.39001 1062.12000 1031.00000 1038.63000     1471800    1038.63000
#> 2018-11-13 1043.29004 1056.60498 1031.15002 1036.05005     1513700    1036.05005
#> 2018-11-14 1050.00000 1054.56397 1031.00000 1043.66003     1565900    1043.66003
#> 2018-11-15 1044.70996 1071.84998 1031.78003 1064.70996     1836100    1064.70996
#> 2018-11-16 1059.41003 1067.00000 1048.97998 1061.48999     1658100    1061.48999
#> 2018-11-19 1057.19995 1060.79004 1016.26001 1020.00000     1858600    1020.00000
#> 2018-11-20 1000.00000 1031.73999  996.02002 1025.76001     2449100    1025.76001
#> 2018-11-21 1036.76001 1048.56006 1033.46997 1037.60999     1534300    1037.60999
#> 2018-11-23 1030.00000 1037.58997 1022.39899 1023.88000      691500    1023.88000
#> 2018-11-26 1038.34998 1049.31006 1033.91003 1048.62000     1942800    1048.62000
#> 2018-11-27 1041.00000 1057.57996 1038.48999 1044.41003     1803200    1044.41003
#> 2018-11-28 1048.76001 1086.83997 1035.76001 1086.22998     2475400    1086.22998
#> 2018-11-29 1076.07996 1094.24500 1076.00000 1088.30005     1468900    1088.30005
#> 2018-11-30 1089.06995 1095.56995 1077.88000 1094.43005     2580200    1094.43005
#> 2018-12-03 1123.14001 1124.65002 1103.66504 1106.43005     1991200    1106.43005
#> 2018-12-04 1103.12000 1104.42004 1049.97998 1050.81995     2345200    1050.81995
#> 2018-12-06 1034.26001 1071.19995 1030.77002 1068.72998     2769200    1068.72998
#> 2018-12-07 1060.01001 1075.26001 1028.50000 1036.57996     2101200    1036.57996
#> 2018-12-10 1035.05005 1048.44995 1023.28998 1039.55005     1807700    1039.55005
#> 2018-12-11 1056.48999 1060.59998 1039.83997 1051.75000     1394700    1051.75000
#> 2018-12-12 1068.00000 1081.65002 1062.79004 1063.68005     1523800    1063.68005
#> 2018-12-13 1068.06995 1079.76001 1053.93005 1061.90002     1329800    1061.90002
#> 2018-12-14 1049.97998 1062.59998 1040.79004 1042.09998     1686600    1042.09998
#> 2018-12-17 1037.51001 1053.15002 1007.90002 1016.53003     2385400    1016.53003
#> 2018-12-18 1026.08997 1049.47998 1021.44000 1028.70996     2192500    1028.70996
#> 2018-12-19 1033.98999 1062.00000 1008.04999 1023.01001     2479300    1023.01001
#> 2018-12-20 1018.13000 1034.21997  996.35999 1009.40997     2673500    1009.40997
#> 2018-12-21 1015.29999 1024.02002  973.69000  979.53998     4596000     979.53998
#> 2018-12-24  973.90002 1003.53998  970.10999  976.21997     1590300     976.21997
#> 2018-12-26  989.01001 1040.00000  983.00000 1039.45996     2373300    1039.45996
#> 2018-12-27 1017.15002 1043.89001  997.00000 1043.88000     2109800    1043.88000
#> 2018-12-28 1049.62000 1055.56006 1033.09998 1037.07996     1414800    1037.07996
#> 2018-12-31 1050.95996 1052.69995 1023.59003 1035.60999     1493300    1035.60999
#> 2019-01-02 1016.57001 1052.31995 1015.71002 1045.84998     1532600    1045.84998
#> 2019-01-03 1041.00000 1056.97998 1014.07001 1016.06000     1841100    1016.06000
#> 2019-01-04 1032.58997 1070.83997 1027.41797 1070.70996     2093900    1070.70996
#> 2019-01-07 1071.50000 1074.00000 1054.76001 1068.39001     1981900    1068.39001
#> 2019-01-08 1076.10999 1084.56006 1060.53003 1076.28003     1764900    1076.28003
#> 2019-01-09 1081.65002 1082.63000 1066.40002 1074.66003     1199300    1074.66003
#> 2019-01-10 1067.66003 1071.15002 1057.70996 1070.32996     1456400    1070.32996
#> 2019-01-11 1063.18005 1063.77502 1048.47998 1057.18994     1520800    1057.18994
#> 2019-01-14 1046.92004 1051.53003 1041.25500 1044.68994     1144300    1044.68994
#> 2019-01-15 1050.17004 1080.05005 1047.33997 1077.15002     1463600    1077.15002
#> 2019-01-16 1080.00000 1092.37500 1079.33997 1080.96997     1331800    1080.96997
#> 2019-01-17 1079.46997 1091.80005 1073.50000 1089.90002     1242700    1089.90002
#> 2019-01-18 1100.00000 1108.35205 1090.90002 1098.26001     1955600    1098.26001
#> 2019-01-22 1088.00000 1091.51001 1063.46997 1070.52002     1613500    1070.52002
#> 2019-01-23 1077.34998 1084.93005 1059.75000 1075.56995      967000    1075.56995
#> 2019-01-24 1076.47998 1079.47498 1060.69995 1073.90002     1361300    1073.90002
#> 2019-01-25 1085.00000 1094.00000 1081.81995 1090.98999     1119100    1090.98999
#> 2019-01-28 1080.10999 1083.00000 1063.80005 1070.07996     1284300    1070.07996
#> 2019-01-29 1072.68005 1075.15002 1055.86499 1060.62000     1021800    1060.62000
#> 2019-01-30 1068.43005 1091.00000 1066.84998 1089.06006     1279800    1089.06006
#> 2019-01-31 1103.00000 1117.32996 1095.41003 1116.37000     1538300    1116.37000
#> 2019-02-01 1112.40002 1125.00000 1104.89001 1110.75000     1462200    1110.75000
#> 2019-02-04 1112.66003 1132.80005 1109.02002 1132.80005     2576500    1132.80005
#> 2019-02-05 1124.83997 1146.84998 1117.24805 1145.98999     3552200    1145.98999
#> 2019-02-06 1139.56995 1147.00000 1112.77002 1115.22998     2105600    1115.22998
#> 2019-02-07 1104.16003 1104.83997 1086.00000 1098.70996     2044800    1098.70996
#> 2019-02-08 1087.00000 1098.91003 1086.55005 1095.06006     1075800    1095.06006
#> 2019-02-11 1096.94995 1105.94495 1092.85999 1095.01001     1065200    1095.01001
#> 2019-02-12 1106.80005 1125.29504 1105.84998 1121.37000     1609100    1121.37000
#> 2019-02-13 1124.98999 1134.72998 1118.50000 1120.16003     1049800    1120.16003
#> 2019-02-14 1118.05005 1128.22998 1110.44495 1121.67004      947600    1121.67004
#> 2019-02-15 1130.07996 1131.67004 1110.65002 1113.65002     1449800    1113.65002
#> 2019-02-19 1110.00000 1121.89001 1110.00000 1118.56006     1046400    1118.56006
#> 2019-02-20 1119.98999 1123.41003 1105.28003 1113.80005     1087800    1113.80005
#> 2019-02-21 1110.83997 1111.93994 1092.52002 1096.96997     1415100    1096.96997
#> 2019-02-22 1100.90002 1111.23999 1095.59998 1110.37000     1049500    1110.37000
#> 2019-02-25 1116.00000 1118.54004 1107.27002 1109.40002     1413100    1109.40002
#> 2019-02-26 1105.75000 1119.51001 1099.92004 1115.13000     1471300    1115.13000
#> 2019-02-27 1106.94995 1117.97998 1101.00000 1116.05005      968400    1116.05005
#> 2019-02-28 1111.30005 1127.65002 1111.01001 1119.92004     1542500    1119.92004
#> 2019-03-01 1124.90002 1142.96997 1124.75000 1140.98999     1450300    1140.98999
#> 2019-03-04 1146.98999 1158.28003 1130.68994 1147.80005     1446000    1147.80005
#> 2019-03-05 1150.06006 1169.60999 1146.19495 1162.03003     1443200    1162.03003
#> 2019-03-06 1162.48999 1167.56604 1155.48999 1157.85999     1099300    1157.85999
#> 2019-03-07 1155.71997 1156.75500 1134.91003 1143.30005     1166600    1143.30005
#> 2019-03-08 1126.72998 1147.07996 1123.30005 1142.31995     1212400    1142.31995
#> 2019-03-11 1144.44995 1176.18994 1144.44995 1175.76001     1719200    1175.76001
#> 2019-03-12 1178.26001 1200.00000 1178.26001 1193.19995     2013100    1193.19995
#> 2019-03-13 1200.64502 1200.93005 1191.93994 1193.31995     1435900    1193.31995
#> 2019-03-14 1194.51001 1197.88000 1184.47998 1185.55005     1172800    1185.55005
#> 2019-03-15 1193.38000 1196.56995 1182.60999 1184.45996     2461800    1184.45996
#> 2019-03-18 1183.30005 1190.00000 1177.42102 1184.26001     1292600    1184.26001
#> 2019-03-19 1188.81006 1200.00000 1185.87000 1198.84998     1520700    1198.84998
#> 2019-03-20 1197.34998 1227.14001 1196.17004 1223.96997     2227400    1223.96997
#> 2019-03-21 1216.00000 1231.79004 1213.15002 1231.54004     1204000    1231.54004
#> 2019-03-22 1226.31995 1230.00000 1202.82495 1205.50000     1714200    1205.50000
#> 2019-03-25 1196.93005 1206.39795 1187.04004 1193.00000     1496800    1193.00000
#> 2019-03-26 1198.53003 1202.82996 1176.71997 1184.62000     1901200    1184.62000
#> 2019-03-27 1185.50000 1187.55896 1159.37000 1173.02002     1400200    1173.02002
#> 2019-03-28 1171.54004 1171.56494 1159.43103 1168.48999      961700    1168.48999
#> 2019-03-29 1174.90002 1178.98999 1162.88000 1173.31006     1269900    1173.31006
#> 2019-04-01 1184.09998 1196.66003 1182.00000 1194.43005     1252500    1194.43005
#> 2019-04-02 1195.31995 1201.34998 1185.70996 1200.48999      827900    1200.48999
#> 2019-04-03 1207.47998 1216.30005 1200.50000 1205.92004     1014300    1205.92004
#> 2019-04-04 1205.93994 1215.67004 1204.13000 1215.00000      950000    1215.00000
#> 2019-04-05 1214.98999 1216.21997 1205.03003 1207.15002      907200    1207.15002
#> 2019-04-08 1207.89001 1208.68994 1199.85999 1203.83997      860200    1203.83997
#> 2019-04-09 1196.00000 1202.29004 1193.07996 1197.25000      876400    1197.25000
#> 2019-04-10 1200.68005 1203.78503 1196.43506 1202.16003      724600    1202.16003
#> 2019-04-11 1203.95996 1207.95996 1200.13000 1204.62000      710200    1204.62000
#> 2019-04-12 1210.00000 1218.34998 1208.10999 1217.87000      933400    1217.87000
#> 2019-04-15 1218.00000 1224.19995 1209.10999 1221.09998     1187400    1221.09998
#> 2019-04-16 1225.00000 1230.81995 1220.12000 1227.13000      856300    1227.13000
#> 2019-04-17 1233.00000 1240.56006 1227.81995 1236.33997     1221900    1236.33997
#> 2019-04-18 1239.18005 1242.00000 1234.60999 1236.37000     1331800    1236.37000
#> 2019-04-22 1235.98999 1249.08997 1228.31006 1248.83997      807300    1248.83997
#> 2019-04-23 1250.68994 1269.00000 1246.38000 1264.55005     1319900    1264.55005
#> 2019-04-24 1264.12000 1268.01001 1255.00000 1256.00000     1018800    1256.00000
#> 2019-04-25 1264.77002 1267.40796 1252.03003 1263.44995     1107300    1263.44995
#> 2019-04-26 1269.00000 1273.06995 1260.31995 1272.18005     1241400    1272.18005
#> 2019-04-29 1274.00000 1289.27002 1266.29504 1287.57996     2499400    1287.57996
#> 2019-04-30 1185.00000 1192.81006 1175.00000 1188.47998     6207000    1188.47998
#> 2019-05-01 1188.05005 1188.05005 1167.18005 1168.07996     2639200    1168.07996
#> 2019-05-02 1167.76001 1174.18994 1155.00195 1162.60999     1944800    1162.60999
#> 2019-05-03 1173.65002 1186.80005 1169.00000 1185.40002     1980700    1185.40002
#> 2019-05-06 1166.26001 1190.84998 1166.26001 1189.39001     1563900    1189.39001
#> 2019-05-07 1180.46997 1190.43994 1161.04004 1174.09998     1551400    1174.09998
#> 2019-05-08 1172.01001 1180.42395 1165.73999 1166.27002     1309300    1166.27002
#> 2019-05-09 1159.03003 1169.66003 1150.84998 1162.38000     1185700    1162.38000
#> 2019-05-10 1163.58997 1172.59998 1142.50000 1164.27002     1314500    1164.27002
#> 2019-05-13 1141.95996 1147.93994 1122.10999 1132.03003     1860600    1132.03003
#> 2019-05-14 1137.20996 1140.42004 1119.55005 1120.43994     1836600    1120.43994
#> 2019-05-15 1117.87000 1171.32996 1116.66602 1164.20996     2289300    1164.20996
#> 2019-05-16 1164.51001 1188.16003 1162.83997 1178.97998     1531400    1178.97998
#> 2019-05-17 1168.46997 1180.15002 1160.01001 1162.30005     1208600    1162.30005
#> 2019-05-20 1144.50000 1146.79700 1131.44299 1138.84998     1353300    1138.84998
#> 2019-05-21 1148.48999 1152.70801 1137.93994 1149.63000     1159800    1149.63000
#> 2019-05-22 1146.75000 1158.52002 1145.89001 1151.42004      914500    1151.42004
#> 2019-05-23 1140.50000 1145.97302 1129.22400 1140.77002     1198900    1140.77002
#> 2019-05-24 1147.35999 1149.76501 1131.66003 1133.46997     1112000    1133.46997
#> 2019-05-28 1134.00000 1151.58704 1133.12000 1134.15002     1365000    1134.15002
#> 2019-05-29 1127.52002 1129.09998 1108.21997 1116.45996     1538200    1116.45996
#> 2019-05-30 1115.54004 1123.13000 1112.12000 1117.94995      951900    1117.94995
#> 2019-05-31 1101.29004 1109.59998 1100.18005 1103.63000     1507800    1103.63000
#> 2019-06-03 1065.50000 1065.50000 1025.00000 1036.22998     5130600    1036.22998
#> 2019-06-04 1042.90002 1056.05005 1033.68994 1053.05005     2833500    1053.05005
#> 2019-06-05 1051.54004 1053.55005 1030.48999 1042.21997     2168400    1042.21997
#> 2019-06-06 1044.98999 1047.48999 1033.69995 1044.33997     1703200    1044.33997
#> 2019-06-07 1050.63000 1070.92004 1048.40002 1066.04004     1802400    1066.04004
#> 2019-06-10 1072.97998 1092.66003 1072.32202 1080.38000     1464200    1080.38000
#> 2019-06-11 1093.97998 1101.98999 1077.60303 1078.71997     1436700    1078.71997
#> 2019-06-12 1078.00000 1080.93005 1067.54004 1077.03003     1061000    1077.03003
#> 2019-06-13 1083.64001 1094.17004 1080.15002 1088.77002     1057700    1088.77002
#> 2019-06-14 1086.42004 1092.68994 1080.17200 1085.34998     1111500    1085.34998
#> 2019-06-17 1086.28003 1099.18005 1086.28003 1092.50000      941600    1092.50000
#> 2019-06-18 1109.68994 1116.39001 1098.98999 1103.59998     1386700    1103.59998
#> 2019-06-19 1105.59998 1107.00000 1093.47998 1102.32996     1338800    1102.32996
#> 2019-06-20 1119.98999 1120.12000 1104.73999 1111.42004     1262000    1111.42004
#> 2019-06-21 1109.23999 1124.10999 1108.07996 1121.88000     1947600    1121.88000
#> 2019-06-24 1119.60999 1122.00000 1111.01001 1115.52002     1395600    1115.52002
#> 2019-06-25 1112.66003 1114.34998 1083.80005 1086.34998     1546900    1086.34998
#> 2019-06-26 1086.50000 1092.96997 1072.23999 1079.80005     1810900    1079.80005
#> 2019-06-27 1084.00000 1087.09998 1075.29004 1076.01001     1004300    1076.01001
#> 2019-06-28 1076.39001 1081.00000 1073.37000 1080.91003     1693200    1080.91003
#> 2019-07-01 1098.00000 1107.57996 1093.70300 1097.94995     1436300    1097.94995
#> 2019-07-02 1102.23999 1111.77002 1098.17004 1111.25000      991600    1111.25000
#> 2019-07-03 1117.41003 1126.76001 1113.85999 1121.57996      767000    1121.57996
#> 2019-07-05 1117.80005 1132.88000 1116.14001 1131.58997     1264300    1131.58997
#> 2019-07-08 1125.17004 1125.97998 1111.20996 1116.34998     1236400    1116.34998
#> 2019-07-09 1111.80005 1128.02502 1107.17004 1124.82996     1330400    1124.82996
#> 2019-07-10 1131.21997 1142.05005 1130.96997 1140.47998     1209500    1140.47998
#> 2019-07-11 1143.25000 1153.06995 1139.57996 1144.20996     1195500    1144.20996
#> 2019-07-12 1143.98999 1147.33997 1138.78003 1144.90002      864000    1144.90002
#> 2019-07-15 1146.85999 1150.81995 1139.40002 1150.33997      903800    1150.33997
#> 2019-07-16 1146.00000 1158.57996 1145.00000 1153.57996     1238800    1153.57996
#> 2019-07-17 1150.96997 1158.35999 1145.77002 1146.34998     1170000    1146.34998
#> 2019-07-18 1141.73999 1147.60498 1132.72998 1146.32996     1290700    1146.32996
#> 2019-07-19 1148.18994 1151.14001 1129.62000 1130.09998     1647200    1130.09998
#> 2019-07-22 1133.44995 1139.25000 1124.23999 1138.06995     1301500    1138.06995
#> 2019-07-23 1144.00000 1146.90002 1131.80005 1146.20996     1093700    1146.20996
#> 2019-07-24 1131.90002 1144.00000 1126.98999 1137.81006     1589800    1137.81006
#> 2019-07-25 1137.81995 1141.69995 1120.92004 1132.12000     2209800    1132.12000
#> 2019-07-26 1224.04004 1265.55005 1224.00000 1250.41003     4805800    1250.41003
#> 2019-07-29 1241.05005 1247.37000 1228.22998 1239.41003     2223700    1239.41003
#> 2019-07-30 1225.41003 1234.87000 1223.30005 1225.14001     1453300    1225.14001
#> 2019-07-31 1223.00000 1234.00000 1207.76404 1216.68005     1725500    1216.68005
#> 2019-08-01 1214.03003 1234.10999 1205.71997 1209.01001     1698500    1209.01001
#> 2019-08-02 1200.73999 1206.90002 1188.93994 1193.98999     1645100    1193.98999
#> 2019-08-05 1170.04004 1175.23999 1140.14001 1152.31995     2597500    1152.31995
#> 2019-08-06 1163.31006 1179.95996 1160.00000 1169.94995     1709400    1169.94995
#> 2019-08-07 1156.00000 1178.44495 1149.62402 1173.98999     1444300    1173.98999
#> 2019-08-08 1182.82996 1205.01001 1173.02002 1204.80005     1468000    1204.80005
#> 2019-08-09 1197.98999 1203.88000 1183.60303 1188.01001     1065700    1188.01001
#> 2019-08-12 1179.20996 1184.95996 1167.67200 1174.70996     1003000    1174.70996
#> 2019-08-13 1171.45996 1204.78003 1171.45996 1197.27002     1294400    1197.27002
#> 2019-08-14 1176.31006 1182.30005 1160.54004 1164.29004     1578700    1164.29004
#> 2019-08-15 1163.50000 1175.83997 1162.10999 1167.26001     1218700    1167.26001
#> 2019-08-16 1179.55005 1182.71997 1171.81006 1177.59998     1313300    1177.59998
#> 2019-08-19 1190.08997 1206.98999 1190.08997 1198.44995     1231600    1198.44995
#> 2019-08-20 1195.25000 1196.06006 1182.10999 1182.68994      915500    1182.68994
#> 2019-08-21 1193.15002 1199.00000 1187.43005 1191.25000      740700    1191.25000
#> 2019-08-22 1194.06995 1198.01196 1178.57996 1189.53003      947500    1189.53003
#> 2019-08-23 1181.98999 1194.07996 1147.75000 1151.29004     1687000    1151.29004
#> 2019-08-26 1157.26001 1169.46997 1152.95996 1168.89001     1226100    1168.89001
#> 2019-08-27 1180.53003 1182.40002 1161.44995 1167.83997     1077200    1167.83997
#> 2019-08-28 1161.70996 1176.42004 1157.30005 1171.02002      802000    1171.02002
#> 2019-08-29 1181.12000 1196.06006 1181.12000 1192.84998     1088400    1192.84998
#> 2019-08-30 1198.50000 1198.50000 1183.80298 1188.09998     1129800    1188.09998
#> 2019-09-03 1177.03003 1186.89001 1163.19995 1168.39001     1479900    1168.39001
#> 2019-09-04 1176.70996 1183.47998 1171.00000 1181.41003     1068900    1181.41003
#> 2019-09-05 1191.53003 1213.04004 1191.53003 1211.38000     1408100    1211.38000
#> 2019-09-06 1208.13000 1212.01501 1202.52197 1204.93005     1072100    1204.93005
#> 2019-09-09 1204.00000 1220.00000 1192.62000 1204.41003     1471900    1204.41003
#> 2019-09-10 1195.15002 1210.00000 1194.57996 1206.00000     1260100    1206.00000
#> 2019-09-11 1203.41003 1222.59998 1202.19995 1220.17004     1307000    1220.17004
#> 2019-09-12 1224.30005 1241.85999 1223.02002 1234.25000     1725900    1234.25000
#> 2019-09-13 1231.34998 1240.88000 1227.01001 1239.56006     1301400    1239.56006
#> 2019-09-16 1229.52002 1239.56006 1225.60999 1231.30005     1053300    1231.30005
#> 2019-09-17 1230.40002 1235.00000 1223.68994 1229.15002      955100    1229.15002
#> 2019-09-18 1227.51001 1235.60999 1216.53003 1232.41003     1135100    1232.41003
#> 2019-09-19 1232.06006 1244.43994 1232.02002 1238.70996      996000    1238.70996
#> 2019-09-20 1233.12000 1243.31995 1223.07996 1229.93005     2270000    1229.93005
#> 2019-09-23 1226.00000 1239.08997 1224.17004 1234.03003     1062400    1234.03003
#> 2019-09-24 1240.00000 1246.73999 1210.68005 1218.76001     1583200    1218.76001
#> 2019-09-25 1215.81995 1248.30005 1210.08997 1246.52002     1453000    1246.52002
#> 2019-09-26 1241.95996 1245.00000 1232.26794 1241.39001     1538000    1241.39001
#> 2019-09-27 1243.01001 1244.02002 1214.44995 1225.08997     1353900    1225.08997
#> 2019-09-30 1220.96997 1226.00000 1212.30005 1219.00000     1404100    1219.00000
#> 2019-10-01 1219.00000 1231.22998 1203.57996 1205.09998     1273500    1205.09998
#> 2019-10-02 1196.97998 1196.97998 1171.29004 1176.63000     1615100    1176.63000
#> 2019-10-03 1180.00000 1189.06006 1162.43005 1187.82996     1621200    1187.82996
#> 2019-10-04 1191.89001 1211.43994 1189.17004 1209.00000     1162400    1209.00000
#> 2019-10-07 1204.40002 1218.20398 1203.75000 1207.68005      842900    1207.68005
#> 2019-10-08 1197.58997 1206.07996 1189.01001 1189.13000     1039300    1189.13000
#> 2019-10-09 1199.34998 1208.34998 1197.63000 1202.31006      867700    1202.31006
#> 2019-10-10 1198.57996 1215.00000 1197.33997 1208.67004      846600    1208.67004
#> 2019-10-11 1222.20996 1228.39001 1213.73999 1215.44995     1272700    1215.44995
#> 2019-10-14 1212.33997 1226.32996 1211.76001 1217.14001      867500    1217.14001
#> 2019-10-15 1220.40002 1247.32996 1220.40002 1243.01001     1381700    1243.01001
#> 2019-10-16 1241.17004 1254.73999 1238.44995 1243.64001     1094600    1243.64001
#> 2019-10-17 1250.93005 1263.32495 1249.93994 1253.06995      952400    1253.06995
#> 2019-10-18 1253.45996 1258.89001 1241.07996 1245.48999     1352800    1245.48999
#> 2019-10-21 1252.26001 1254.62903 1240.59998 1246.15002     1027200    1246.15002
#> 2019-10-22 1247.84998 1250.59998 1241.38000 1242.80005     1023800    1242.80005
#> 2019-10-23 1242.35999 1259.89001 1242.35999 1259.13000      911500    1259.13000
#> 2019-10-24 1260.90002 1264.00000 1253.71497 1260.98999     1028100    1260.98999
#> 2019-10-25 1251.03003 1269.59998 1250.01001 1265.13000     1213100    1265.13000
#> 2019-10-28 1275.44995 1299.31006 1272.54004 1290.00000     2613200    1290.00000
#> 2019-10-29 1276.22998 1281.58997 1257.21204 1262.62000     1886400    1262.62000
#> 2019-10-30 1252.96997 1269.35999 1252.00000 1261.29004     1408900    1261.29004
#> 2019-10-31 1261.28003 1267.67004 1250.84302 1260.10999     1455700    1260.10999
#> 2019-11-01 1265.00000 1274.62000 1260.50000 1273.73999     1670100    1273.73999
#> 2019-11-04 1276.44995 1294.13000 1276.35498 1291.37000     1501000    1291.37000
#> 2019-11-05 1292.89001 1298.93005 1291.22900 1292.03003     1282700    1292.03003
#> 2019-11-06 1289.45996 1293.72998 1282.50000 1291.80005     1153000    1291.80005
#> 2019-11-07 1294.28003 1323.73999 1294.24500 1308.85999     2030000    1308.85999
#> 2019-11-08 1305.28003 1318.00000 1304.36499 1311.37000     1251400    1311.37000
#> 2019-11-11 1303.18005 1306.42505 1297.41003 1299.18994     1011900    1299.18994
#> 2019-11-12 1300.00000 1310.00000 1295.77002 1298.80005     1085900    1298.80005
#> 2019-11-13 1294.06995 1304.30005 1293.51001 1298.00000      826700    1298.00000
#> 2019-11-14 1297.50000 1317.00000 1295.65002 1311.45996     1193500    1311.45996
#> 2019-11-15 1318.93994 1334.88000 1314.28003 1334.87000     1782600    1334.87000
#> 2019-11-18 1332.21997 1335.52905 1317.50000 1320.69995     1487400    1320.69995
#> 2019-11-19 1327.69995 1327.69995 1312.80005 1315.45996     1269200    1315.45996
#> 2019-11-20 1311.73999 1315.00000 1291.15002 1303.05005     1308600    1303.05005
#> 2019-11-21 1301.47998 1312.58997 1293.00000 1301.34998      995500    1301.34998
#> 2019-11-22 1305.62000 1308.72998 1291.41003 1295.33997     1385700    1295.33997
#> 2019-11-25 1299.18005 1311.31006 1298.13000 1306.68994     1036200    1306.68994
#> 2019-11-26 1309.85999 1314.80005 1305.08997 1313.55005     1069700    1313.55005
#> 2019-11-27 1315.00000 1318.35999 1309.63000 1312.98999      995600    1312.98999
#> 2019-11-29 1307.12000 1310.20496 1303.96997 1304.95996      587000    1304.95996
#> 2019-12-02 1301.00000 1305.82996 1281.00000 1289.92004     1510900    1289.92004
#> 2019-12-03 1279.56995 1298.46106 1279.00000 1295.28003     1143800    1295.28003
#> 2019-12-04 1307.01001 1325.80005 1304.87000 1320.54004     1537500    1320.54004
#> 2019-12-05 1328.00000 1329.35803 1316.43994 1328.13000     1212700    1328.13000
#> 2019-12-06 1333.43994 1344.00000 1333.43994 1340.62000     1314800    1340.62000
#> 2019-12-09 1338.04004 1359.44995 1337.83997 1343.56006     1354300    1343.56006
#> 2019-12-10 1341.50000 1349.97498 1336.04004 1344.66003     1094100    1344.66003
#> 2019-12-11 1350.83997 1351.19995 1342.67004 1345.02002      850400    1345.02002
#> 2019-12-12 1345.93994 1355.77502 1340.50000 1350.27002     1281000    1350.27002
#> 2019-12-13 1347.94995 1353.09302 1343.87000 1347.82996     1549600    1347.82996
#> 2019-12-16 1356.50000 1364.68005 1352.67004 1361.17004     1397300    1361.17004
#> 2019-12-17 1362.89001 1365.00000 1351.32300 1355.12000     1854000    1355.12000
#> 2019-12-18 1356.59998 1360.46997 1351.00000 1352.62000     1522600    1352.62000
#> 2019-12-19 1351.81995 1358.09998 1348.98499 1356.04004     1469900    1356.04004
#> 2019-12-20 1363.34998 1363.64001 1349.00000 1349.58997     3315000    1349.58997
#> 2019-12-23 1355.87000 1359.80005 1346.51001 1348.83997      883100    1348.83997
#> 2019-12-24 1348.50000 1350.26001 1342.78003 1343.56006      347500    1343.56006
#> 2019-12-26 1346.17004 1361.32703 1344.46997 1360.40002      667500    1360.40002
#> 2019-12-27 1362.98999 1364.53003 1349.31006 1351.89001     1038400    1351.89001
#> 2019-12-30 1350.00000 1353.00000 1334.02002 1336.14001     1050900    1336.14001
#> 2019-12-31 1330.10999 1338.00000 1329.08496 1337.02002      961800    1337.02002
#> 2020-01-02 1341.55005 1368.14001 1341.55005 1367.37000     1406600    1367.37000
#> 2020-01-03 1347.85999 1372.50000 1345.54394 1360.66003     1186400    1360.66003
#> 2020-01-06 1350.00000 1396.50000 1350.00000 1394.20996     1732300    1394.20996
#> 2020-01-07 1397.93994 1402.98999 1390.38000 1393.33997     1502700    1393.33997
#> 2020-01-08 1392.07996 1411.57996 1390.83997 1404.31995     1528000    1404.31995
#> 2020-01-09 1420.56995 1427.32996 1410.27002 1419.82996     1500900    1419.82996
#> 2020-01-10 1427.56006 1434.92896 1418.34998 1429.72998     1820700    1429.72998
#> 2020-01-13 1436.13000 1440.52002 1426.02002 1439.22998     1652300    1439.22998
#> 2020-01-14 1439.01001 1441.80005 1428.37000 1430.88000     1558900    1430.88000
#> 2020-01-15 1430.20996 1441.39502 1430.20996 1439.19995     1282700    1439.19995
#> 2020-01-16 1447.43994 1451.98999 1440.92004 1451.69995     1173700    1451.69995
#> 2020-01-17 1462.91003 1481.29504 1458.21997 1480.39001     2396200    1480.39001
#> 2020-01-21 1479.12000 1491.84998 1471.19995 1484.40002     2036700    1484.40002
#> 2020-01-22 1491.00000 1503.21399 1484.93005 1485.94995     1610800    1485.94995
#> 2020-01-23 1487.64001 1495.52002 1482.09998 1486.65002     1351200    1486.65002
#> 2020-01-24 1493.58997 1495.49500 1465.25000 1466.70996     1784600    1466.70996
#> 2020-01-27 1431.00000 1438.06995 1421.19995 1433.90002     1755200    1433.90002
#> 2020-01-28 1443.00000 1456.00000 1432.46997 1452.56006     1577400    1452.56006
#> 2020-01-29 1458.80005 1465.43005 1446.73999 1458.63000     1077700    1458.63000
#> 2020-01-30 1439.95996 1457.28003 1436.40002 1455.83997     1339400    1455.83997
#> 2020-01-31 1468.90002 1470.13000 1428.53003 1434.22998     2417200    1434.22998
#> 2020-02-03 1462.00000 1490.00000 1458.98999 1485.93994     3036800    1485.93994
#> 2020-02-04 1457.06995 1469.50000 1426.30005 1447.06995     3933000    1447.06995
#> 2020-02-05 1462.42004 1463.83997 1430.56006 1448.22998     1986200    1448.22998
#> 2020-02-06 1450.32996 1482.00000 1449.56995 1476.22998     1679400    1476.22998
#> 2020-02-07 1467.30005 1485.83997 1466.34998 1479.22998     1172300    1479.22998
#> 2020-02-10 1474.31995 1509.50000 1474.31995 1508.68005     1419900    1508.68005
#> 2020-02-11 1511.81006 1529.63000 1505.63794 1508.79004     1344600    1508.79004
#> 2020-02-12 1514.47998 1520.69495 1508.10999 1518.27002     1167600    1518.27002
#> 2020-02-13 1512.68994 1527.18005 1504.59998 1514.66003      929500    1514.66003
#> 2020-02-14 1515.59998 1520.73999 1507.33997 1520.73999     1197800    1520.73999
#> 2020-02-18 1515.00000 1531.63000 1512.58997 1519.67004     1120700    1519.67004
#> 2020-02-19 1525.06995 1532.10596 1521.40002 1526.68994      949300    1526.68994
#> 2020-02-20 1522.00000 1529.64001 1506.81995 1518.15002     1096600    1518.15002
#> 2020-02-21 1508.03003 1512.21497 1480.43994 1485.10999     1731700    1485.10999
#> 2020-02-24 1426.10999 1436.96997 1411.39001 1421.58997     2867100    1421.58997
#> 2020-02-25 1433.00000 1438.14001 1382.40002 1388.44995     2478300    1388.44995
#> 2020-02-26 1396.14001 1415.69995 1379.00000 1393.18005     2202400    1393.18005
#> 2020-02-27 1362.06006 1371.70398 1317.17004 1318.08997     2978300    1318.08997
#> 2020-02-28 1277.50000 1341.14001 1271.00000 1339.32996     3789100    1339.32996
#> 2020-03-02 1351.60999 1390.87000 1326.81494 1389.10999     2431500    1389.10999
#> 2020-03-03 1399.42004 1410.15002 1332.00000 1341.39001     2402300    1341.39001
#> 2020-03-04 1359.22998 1388.08997 1343.10999 1386.52002     1913300    1386.52002
#> 2020-03-05 1350.19995 1358.91003 1305.09998 1319.04004     2561300    1319.04004
#> 2020-03-06 1277.06006 1306.21997 1261.05005 1298.41003     2660600    1298.41003
#> 2020-03-09 1205.30005 1254.76001 1200.00000 1215.56006     3365400    1215.56006
#> 2020-03-10 1260.00000 1281.15002 1218.77002 1280.39001     2611400    1280.39001
#> 2020-03-11 1249.69995 1260.95996 1196.06995 1215.41003     2608500    1215.41003
#> 2020-03-12 1126.00000 1193.87000 1113.30005 1114.91003     4226700    1114.91003
#> 2020-03-13 1179.00000 1219.76001 1117.14294 1219.72998     3700100    1219.72998
#> 2020-03-16 1096.00000 1152.26697 1074.43994 1084.32996     4252400    1084.32996
#> 2020-03-17 1093.10999 1130.85999 1056.01001 1119.80005     3861500    1119.80005
#> 2020-03-18 1056.51001 1106.50000 1037.28003 1096.80005     4233400    1096.80005
#> 2020-03-19 1093.05005 1157.96997 1060.10803 1115.29004     3651100    1115.29004
#> 2020-03-20 1135.71997 1143.98999 1065.48999 1072.31995     3601800    1072.31995
#> 2020-03-23 1061.31995 1071.31995 1013.53601 1056.62000     4044100    1056.62000
#> 2020-03-24 1103.77002 1135.00000 1090.62000 1134.45996     3344500    1134.45996
#> 2020-03-25 1126.46997 1148.90002 1086.01001 1102.48999     4081500    1102.48999
#> 2020-03-26 1111.80005 1169.96997 1093.53003 1161.75000     3571700    1161.75000
#> 2020-03-27 1125.67004 1150.67004 1105.91003 1110.70996     3208500    1110.70996
#> 2020-03-30 1125.04004 1151.63000 1096.47998 1146.81995     2574100    1146.81995
#> 2020-03-31 1147.30005 1175.31006 1138.14001 1162.81006     2486400    1162.81006
#> 2020-04-01 1122.00000 1129.68994 1097.44995 1105.62000     2344200    1105.62000
#> 2020-04-02 1098.26001 1126.85999 1096.40002 1120.83997     1964900    1120.83997
#> 2020-04-03 1119.01501 1123.54004 1079.81006 1097.88000     2313400    1097.88000
#> 2020-04-06 1138.00000 1194.66003 1130.93994 1186.92004     2664700    1186.92004
#> 2020-04-07 1221.00000 1225.00000 1182.22998 1186.51001     2387300    1186.51001
#> 2020-04-08 1206.50000 1219.06995 1188.16003 1210.28003     1975100    1210.28003
#> 2020-04-09 1224.07996 1225.56995 1196.73499 1211.44995     2175400    1211.44995
#> 2020-04-13 1209.18005 1220.51001 1187.59802 1217.56006     1739800    1217.56006
#> 2020-04-14 1245.08997 1282.06995 1236.93005 1269.22998     2470400    1269.22998
#> 2020-04-15 1245.60999 1280.45996 1240.40002 1262.46997     1671700    1262.46997
#> 2020-04-16 1274.09998 1279.00000 1242.62000 1263.46997     2518100    1263.46997
#> 2020-04-17 1284.84998 1294.43005 1271.22998 1283.25000     1949000    1283.25000
#> 2020-04-20 1271.00000 1281.59998 1261.37000 1266.60999     1695500    1266.60999
#> 2020-04-21 1247.00000 1254.27002 1209.70996 1216.33997     2153000    1216.33997
#> 2020-04-22 1245.54004 1285.61304 1242.00000 1263.20996     2092400    1263.20996
#> 2020-04-23 1271.55005 1293.31006 1265.67004 1276.31006     1566200    1276.31006
#> 2020-04-24 1261.17004 1280.40002 1249.44995 1279.31006     1639600    1279.31006
#> 2020-04-27 1296.00000 1296.15002 1269.00000 1275.88000     1600600    1275.88000
#> 2020-04-28 1287.93005 1288.05005 1232.19995 1233.67004     2951300    1233.67004
#> 2020-04-29 1341.45996 1359.98999 1325.33997 1341.47998     3793600    1341.47998
#> 2020-04-30 1324.88000 1352.81995 1322.48999 1348.66003     2668900    1348.66003
#> 2020-05-01 1328.50000 1352.06995 1311.00000 1320.60999     2072500    1320.60999
#> 2020-05-04 1308.22998 1327.66003 1299.00000 1326.80005     1504000    1326.80005
#> 2020-05-05 1337.92004 1373.93994 1337.45996 1351.10999     1651500    1351.10999
#> 2020-05-06 1361.68994 1371.12000 1347.29004 1347.30005     1215400    1347.30005
#> 2020-05-07 1365.93994 1377.59998 1355.27002 1372.56006     1397600    1372.56006
#> 2020-05-08 1383.13000 1398.76001 1375.47998 1388.37000     1386900    1388.37000
#> 2020-05-11 1378.28003 1416.53003 1377.15198 1403.26001     1412100    1403.26001
#> 2020-05-12 1407.12000 1415.00000 1374.77002 1375.73999     1390600    1375.73999
#> 2020-05-13 1377.05005 1385.48206 1328.40002 1349.32996     1812600    1349.32996
#> 2020-05-14 1335.02002 1357.42004 1323.91003 1356.13000     1603100    1356.13000
#> 2020-05-15 1350.00000 1374.47998 1339.00000 1373.18994     1707700    1373.18994
#> 2020-05-18 1361.75000 1392.32495 1354.25000 1383.93994     1822400    1383.93994
#> 2020-05-19 1386.99695 1392.00000 1373.48499 1373.48499     1280600    1373.48499
#> 2020-05-20 1389.57996 1410.42004 1387.25000 1406.71997     1655400    1406.71997
#> 2020-05-21 1408.00000 1415.48999 1393.44995 1402.80005     1385000    1402.80005
#> 2020-05-22 1396.70996 1412.76001 1391.82996 1410.42004     1309400    1410.42004
#> 2020-05-26 1437.27002 1441.00000 1412.13000 1417.02002     2060600    1417.02002
#> 2020-05-27 1417.25000 1421.73999 1391.29004 1417.83997     1685800    1417.83997
#> 2020-05-28 1396.85999 1440.83997 1396.00000 1416.72998     1692200    1416.72998
#> 2020-05-29 1416.93994 1432.56995 1413.34998 1428.92004     1820900    1428.92004
#> 2020-06-01 1418.39001 1437.95996 1418.00000 1431.81995     1217100    1431.81995
#> 2020-06-02 1430.55005 1439.60999 1418.82996 1439.21997     1278100    1439.21997
#> 2020-06-03 1438.30005 1446.55200 1429.77698 1436.38000     1256200    1436.38000
#> 2020-06-04 1430.40002 1438.95996 1404.72998 1412.18005     1484300    1412.18005
#> 2020-06-05 1413.17004 1445.05005 1406.00000 1438.39001     1734900    1438.39001
#> 2020-06-08 1422.33997 1447.98999 1422.33997 1446.60999     1404200    1446.60999
#> 2020-06-09 1445.35999 1468.00000 1443.20996 1456.16003     1409200    1456.16003
#> 2020-06-10 1459.54004 1474.25903 1456.27002 1465.84998     1525200    1465.84998
#> 2020-06-11 1442.47998 1454.47498 1402.00000 1403.83997     1991300    1403.83997
#> 2020-06-12 1428.48999 1437.00000 1386.02002 1413.18005     1946400    1413.18005
#> 2020-06-15 1390.80005 1424.80005 1387.92004 1419.84998     1503900    1419.84998
#> 2020-06-16 1445.21997 1455.02002 1425.90002 1442.71997     1709200    1442.71997
#> 2020-06-17 1447.16003 1460.00000 1431.38000 1451.12000     1549600    1451.12000
#> 2020-06-18 1449.16003 1451.41003 1427.01001 1435.95996     1581900    1435.95996
#> 2020-06-19 1444.00000 1447.80005 1421.34998 1431.71997     3157900    1431.71997
#> 2020-06-22 1429.00000 1452.75000 1423.20996 1451.85999     1542400    1451.85999
#> 2020-06-23 1455.64001 1475.94104 1445.23999 1464.41003     1429800    1464.41003
#> 2020-06-24 1461.51001 1475.42004 1429.75000 1431.96997     1756000    1431.96997
#> 2020-06-25 1429.90002 1442.90002 1420.00000 1441.32996     1230500    1441.32996
#> 2020-06-26 1431.39001 1433.44995 1351.98999 1359.90002     4267700    1359.90002
#> 2020-06-29 1358.18005 1395.59998 1347.01001 1394.96997     1810200    1394.96997
#> 2020-06-30 1390.43994 1418.65002 1383.95996 1413.60999     2042400    1413.60999
#> 2020-07-01 1411.09998 1443.00000 1409.81995 1438.04004     1775200    1438.04004
#> 2020-07-02 1446.93994 1482.94995 1446.42004 1464.69995     1859100    1464.69995
#> 2020-07-06 1480.06006 1506.58997 1472.85999 1495.69995     1564000    1495.69995
#> 2020-07-07 1490.00000 1516.80005 1483.55005 1485.18005     1458200    1485.18005
#> 2020-07-08 1494.31995 1505.88000 1485.63000 1496.00000     1249700    1496.00000
#> 2020-07-09 1506.44995 1522.71997 1488.08496 1510.98999     1423300    1510.98999
#> 2020-07-10 1506.15002 1543.82996 1496.54004 1541.73999     1856300    1541.73999
#> 2020-07-13 1550.00000 1577.13196 1505.24304 1511.33997     1846400    1511.33997
#> 2020-07-14 1490.31006 1522.94995 1483.50000 1520.57996     1585000    1520.57996
#> 2020-07-15 1523.13000 1535.32996 1498.00000 1513.64001     1610700    1513.64001
#> 2020-07-16 1500.00000 1518.68994 1486.31006 1518.00000     1519300    1518.00000
#> 2020-07-17 1521.62000 1523.43994 1498.42004 1515.55005     1456700    1515.55005
#> 2020-07-20 1515.26001 1570.29004 1503.59998 1565.71997     1557300    1565.71997
#> 2020-07-21 1586.98999 1586.98999 1554.28003 1558.42004     1216200    1558.42004
#> 2020-07-22 1560.50000 1570.00000 1546.09998 1568.48999      932000    1568.48999
#> 2020-07-23 1566.96997 1571.87000 1507.39197 1515.68005     1627600    1515.68005
#> 2020-07-24 1498.93005 1517.63599 1488.40002 1511.87000     1544000    1511.87000
#> 2020-07-27 1515.59998 1540.96997 1515.20996 1530.19995     1246000    1530.19995
#> 2020-07-28 1525.18005 1526.47998 1497.66003 1500.33997     1702200    1500.33997
#> 2020-07-29 1506.31995 1531.25195 1501.32996 1522.02002     1106500    1522.02002
#> 2020-07-30 1497.00000 1537.87000 1492.21997 1531.44995     1671400    1531.44995
#> 2020-07-31 1505.01001 1508.94995 1454.03003 1482.95996     3439900    1482.95996
#> 2020-08-03 1486.64001 1490.46997 1465.64001 1474.44995     2330200    1474.44995
#> 2020-08-04 1476.56995 1485.56006 1458.65002 1464.96997     1903500    1464.96997
#> 2020-08-05 1469.30005 1482.41003 1463.45996 1473.60999     1979500    1473.60999
#> 2020-08-06 1471.75000 1502.39001 1466.00000 1500.09998     1995400    1500.09998
#> 2020-08-07 1500.00000 1516.84497 1481.64001 1494.48999     1577800    1494.48999
#> 2020-08-10 1487.18005 1504.07495 1473.07996 1496.09998     1289300    1496.09998
#> 2020-08-11 1492.43994 1510.00000 1478.00000 1480.31995     1454400    1480.31995
#> 2020-08-12 1485.57996 1512.38599 1485.25000 1506.62000     1437000    1506.62000
#> 2020-08-13 1510.33997 1537.25000 1508.00500 1518.44995     1455200    1518.44995
#> 2020-08-14 1515.66003 1521.90002 1502.88000 1507.72998     1354800    1507.72998
#> 2020-08-17 1514.67004 1525.60999 1507.96997 1517.97998     1378300    1517.97998
#> 2020-08-18 1526.18005 1562.46997 1523.70996 1558.59998     2027100    1558.59998
#> 2020-08-19 1553.31006 1573.68005 1543.94995 1547.53003     1660600    1547.53003
#> 2020-08-20 1543.44995 1585.87000 1538.19995 1581.75000     1706900    1581.75000
#> 2020-08-21 1577.03003 1597.71997 1568.00500 1580.42004     1446500    1580.42004
#> 2020-08-24 1593.97998 1614.17004 1580.56995 1588.19995     1409900    1588.19995
#> 2020-08-25 1582.06995 1611.62000 1582.06995 1608.21997     2247100    1608.21997
#> 2020-08-26 1608.00000 1659.21997 1603.59998 1652.38000     3993400    1652.38000
#> 2020-08-27 1653.68005 1655.00000 1625.75000 1634.32996     1861600    1634.32996
#> 2020-08-28 1633.48999 1647.17004 1630.75000 1644.41003     1499000    1644.41003
#> 2020-08-31 1647.89001 1647.96497 1630.31006 1634.18005     1823400    1634.18005
#> 2020-09-01 1636.63000 1665.72998 1632.21997 1660.70996     1825300    1660.70996
#> 2020-09-02 1673.77502 1733.18005 1666.32996 1728.28003     2511200    1728.28003
#> 2020-09-03 1709.71399 1709.71399 1615.06006 1641.83997     3107800    1641.83997
#> 2020-09-04 1624.26001 1645.10999 1547.61304 1591.04004     2608600    1591.04004
#> 2020-09-08 1533.51001 1563.86499 1528.01001 1532.39001     2610900    1532.39001
#> 2020-09-09 1557.53003 1569.00000 1536.05102 1556.95996     1774700    1556.95996
#> 2020-09-10 1560.64001 1584.08106 1525.80505 1532.02002     1618600    1532.02002
#> 2020-09-11 1536.00000 1575.19995 1497.35999 1520.71997     1597100    1520.71997
#> 2020-09-14 1539.00500 1564.00000 1515.73999 1519.28003     1696600    1519.28003
#> 2020-09-15 1536.00000 1559.56995 1531.83496 1541.43994     1331100    1541.43994
#> 2020-09-16 1555.54004 1562.00000 1519.81995 1520.90002     1311700    1520.90002
#> 2020-09-17 1496.00000 1508.29797 1470.00000 1495.53003     1879800    1495.53003
#> 2020-09-18 1498.01001 1503.00305 1437.13000 1459.98999     3103900    1459.98999
#> 2020-09-21 1440.06006 1448.35999 1406.55005 1431.16003     2888800    1431.16003
#> 2020-09-22 1450.08997 1469.52002 1434.53003 1465.45996     1583200    1465.45996
#> 2020-09-23 1458.78003 1460.95996 1407.69995 1415.20996     1657400    1415.20996
#> 2020-09-24 1411.03003 1443.70898 1409.84998 1428.29004     1450200    1428.29004
#> 2020-09-25 1432.63000 1450.00000 1413.33997 1444.95996     1323000    1444.95996
#> 2020-09-28 1474.20996 1476.80005 1449.30102 1464.52002     2007900    1464.52002
#> 2020-09-29 1470.39001 1476.66296 1458.80505 1469.32996      978200    1469.32996
#> 2020-09-30 1466.80005 1489.75000 1459.88000 1469.59998     1701600    1469.59998
#> 2020-10-01 1484.27002 1499.04004 1479.20996 1490.08997     1779500    1490.08997
#> 2020-10-02 1462.03003 1483.19995 1450.92004 1458.42004     1284100    1458.42004
#> 2020-10-05 1466.20996 1488.20996 1464.27002 1486.02002     1113300    1486.02002
#> 2020-10-06 1475.57996 1486.76001 1448.58997 1453.43994     1245400    1453.43994
#> 2020-10-07 1464.29004 1468.95996 1436.00000 1460.29004     1746200    1460.29004
#> 2020-10-08 1465.08997 1490.00000 1465.08997 1485.93005     1187800    1485.93005
#> 2020-10-09 1494.69995 1516.52002 1489.44995 1515.21997     1435300    1515.21997
#> 2020-10-12 1543.00000 1593.85999 1532.56995 1569.15002     2482600    1569.15002
#> 2020-10-13 1583.72998 1590.00000 1563.19995 1571.68005     1601000    1571.68005
#> 2020-10-14 1578.58997 1587.68396 1550.53003 1568.07996     1929300    1568.07996
#> 2020-10-15 1547.15002 1575.10498 1545.03003 1559.13000     1540000    1559.13000
#> 2020-10-16 1565.84998 1581.13000 1563.00000 1573.01001     1434700    1573.01001
#> 2020-10-19 1580.45996 1588.15002 1528.00000 1534.60999     1607100    1534.60999
#> 2020-10-20 1527.05005 1577.50000 1525.67004 1555.93005     2241700    1555.93005
#> 2020-10-21 1573.32996 1618.72998 1571.63000 1593.31006     2568300    1593.31006
#> 2020-10-22 1593.05005 1621.98999 1585.00000 1615.32996     1433600    1615.32996
#> 2020-10-23 1626.06995 1642.35999 1620.51001 1641.00000     1375800    1641.00000
#> 2020-10-26 1625.01001 1638.23999 1576.50000 1590.44995     1853300    1590.44995
#> 2020-10-27 1595.67004 1606.84497 1582.78003 1604.26001     1229000    1604.26001
#> 2020-10-28 1559.73999 1561.34998 1514.62000 1516.62000     1834000    1516.62000
#> 2020-10-29 1522.35999 1593.70996 1522.23999 1567.23999     2003100    1567.23999
#> 2020-10-30 1672.10999 1687.00000 1604.45996 1621.01001     4329100    1621.01001
#> 2020-11-02 1628.16003 1660.77002 1616.03003 1626.03003     2535400    1626.03003
#> 2020-11-03 1631.78003 1661.69995 1616.62000 1650.20996     1661700    1650.20996
#> 2020-11-04 1710.28003 1771.36499 1706.03003 1749.13000     3570900    1749.13000
#> 2020-11-05 1781.00000 1793.64001 1750.51001 1763.37000     2065800    1763.37000
#> 2020-11-06 1753.94995 1772.43005 1740.34998 1761.75000     1660900    1761.75000
#> 2020-11-09 1790.90002 1818.06006 1760.02002 1763.00000     2268300    1763.00000
#> 2020-11-10 1731.08997 1763.00000 1717.30005 1740.39001     2636100    1740.39001
#> 2020-11-11 1750.00000 1764.21997 1747.36499 1752.70996     1264000    1752.70996
#> 2020-11-12 1747.63000 1768.27002 1745.59998 1749.83997     1247500    1749.83997
#> 2020-11-13 1757.63000 1781.04004 1744.55005 1777.02002     1499900    1777.02002
#> 2020-11-16 1771.69995 1799.06995 1767.68994 1781.38000     1246800    1781.38000
#> 2020-11-17 1776.93994 1785.00000 1767.00000 1770.15002     1147100    1770.15002
#> 2020-11-18 1765.22998 1773.46997 1746.14001 1746.78003     1173500    1746.78003
#> 2020-11-19 1738.38000 1769.58997 1737.00500 1763.92004     1249900    1763.92004
#> 2020-11-20 1765.20996 1774.00000 1741.85999 1742.18994     2313500    1742.18994
#> 2020-11-23 1749.59998 1753.90002 1717.71997 1734.85999     2161600    1734.85999
#> 2020-11-24 1730.50000 1771.59998 1727.68994 1768.88000     1578000    1768.88000
#> 2020-11-25 1772.89001 1778.54004 1756.54004 1771.43005     1045800    1771.43005
#> 2020-11-27 1773.08997 1804.00000 1772.43994 1793.18994      884900    1793.18994
#> 2020-11-30 1781.18396 1788.06494 1755.00000 1760.73999     1823800    1760.73999
#> 2020-12-01 1774.37000 1824.82996 1769.37000 1798.09998     1739000    1798.09998
#> 2020-12-02 1798.09998 1835.65002 1789.47302 1827.94995     1222000    1827.94995
#> 2020-12-03 1824.01001 1847.19995 1822.65002 1826.77002     1227300    1826.77002
#> 2020-12-04 1824.52002 1833.16003 1816.98999 1827.98999     1378200    1827.98999
#> 2020-12-07 1819.00000 1832.37000 1805.78003 1819.47998     1320900    1819.47998
#> 2020-12-08 1810.09998 1821.90002 1796.20496 1818.55005     1096300    1818.55005
#> 2020-12-09 1812.01001 1834.27002 1767.81006 1784.13000     1507600    1784.13000
#> 2020-12-10 1769.80005 1781.31006 1740.31995 1775.32996     1362800    1775.32996
#> 2020-12-11 1763.06006 1784.44995 1760.00000 1781.77002     1220700    1781.77002
#> 2020-12-14 1775.00000 1797.39001 1757.21497 1760.06006     1600200    1760.06006
#> 2020-12-15 1764.42004 1771.42004 1749.94995 1767.77002     1482300    1767.77002
#> 2020-12-16 1772.88000 1773.00000 1756.07996 1763.00000     1513500    1763.00000
#> 2020-12-17 1768.51001 1771.78406 1738.66003 1747.90002     1624700    1747.90002
#> 2020-12-18 1754.18005 1755.10999 1720.21997 1731.01001     4016400    1731.01001
#> 2020-12-21 1713.51001 1740.84998 1699.00000 1739.37000     1828400    1739.37000
#> 2020-12-22 1734.43005 1737.40503 1712.57495 1723.50000      936700    1723.50000
#> 2020-12-23 1728.10999 1747.98999 1725.04004 1732.38000     1033800    1732.38000
#> 2020-12-24 1735.00000 1746.00000 1729.10999 1738.84998      346800    1738.84998
#> 2020-12-28 1751.63501 1790.72803 1746.33496 1776.08997     1393000    1776.08997
#> 2020-12-29 1787.79004 1792.43994 1756.08997 1758.71997     1299400    1758.71997
#> 2020-12-30 1762.01001 1765.09497 1725.59998 1739.52002     1306100    1739.52002
#> 2020-12-31 1735.42004 1758.93005 1735.42004 1751.88000     1011900    1751.88000
#> 2021-01-04 1757.54004 1760.65002 1707.84998 1728.23999     1901900    1728.23999
#> 2021-01-05 1725.00000 1747.67004 1718.01501 1740.92004     1145300    1740.92004
#> 2021-01-06 1702.63000 1748.00000 1699.00000 1735.29004     2602100    1735.29004
#> 2021-01-07 1740.06006 1788.40002 1737.05005 1787.25000     2265000    1787.25000
#> 2021-01-08 1787.97998 1809.83997 1773.53503 1807.20996     2050600    1807.20996
#> 2021-01-11 1786.06995 1794.31494 1760.52002 1766.71997     1209700    1766.71997
#> 2021-01-12 1753.92004 1778.04004 1725.31006 1746.55005     1357700    1746.55005
#> 2021-01-13 1738.57996 1765.03503 1738.01001 1754.40002     1094100    1754.40002
#> 2021-01-14 1753.62000 1775.01001 1733.40002 1740.18005     1179500    1740.18005
#> 2021-01-15 1738.18994 1756.00000 1721.55005 1736.18994     1342200    1736.18994
#> 2021-01-19 1752.25000 1809.27502 1741.45996 1790.85999     1734600    1790.85999
#> 2021-01-20 1831.45996 1903.70996 1825.53003 1886.90002     2490300    1886.90002
#> 2021-01-21 1898.00000 1934.85999 1887.10999 1891.25000     2063900    1891.25000
#> 2021-01-22 1895.68005 1910.94995 1881.76001 1901.05005     1272100    1901.05005
#> 2021-01-25 1920.67004 1929.57996 1867.53003 1899.40002     1927300    1899.40002
#> 2021-01-26 1888.83997 1925.00000 1884.24500 1917.23999     1313100    1917.23999
#> 2021-01-27 1882.53003 1890.00000 1809.00000 1830.79004     2748300    1830.79004
#> 2021-01-28 1843.93994 1898.82996 1842.64001 1863.10999     1773100    1863.10999
#> 2021-01-29 1846.17004 1857.28003 1810.19995 1835.73999     1612600    1835.73999
#> 2021-02-01 1853.56995 1922.39197 1850.93005 1901.34998     1602200    1901.34998
#> 2021-02-02 1922.56006 1955.76001 1914.48999 1927.51001     2273700    1927.51001
#> 2021-02-03 2073.00000 2116.50000 2018.38000 2070.07007     4118200    2070.07007
#> 2021-02-04 2068.88989 2078.55005 2042.58997 2062.37012     1852300    2062.37012
#> 2021-02-05 2070.00000 2102.51001 2059.33008 2098.00000     1533900    2098.00000
#> 2021-02-08 2105.90991 2123.54712 2072.00000 2092.90991     1241900    2092.90991
#> 2021-02-09 2078.54004 2105.12988 2078.54004 2083.51001      889900    2083.51001
#> 2021-02-10 2094.20996 2108.37012 2063.09009 2095.37988     1135500    2095.37988
#> 2021-02-11 2099.51001 2102.03003 2077.32007 2095.88989      945200    2095.88989
#> 2021-02-12 2090.25000 2108.82007 2083.12988 2104.11011      855700    2104.11011
#> 2021-02-16 2104.36011 2152.67993 2104.36011 2121.89990     1133800    2121.89990
#> 2021-02-17 2100.00000 2133.65991 2098.91992 2128.31006     1070900    2128.31006
#> 2021-02-18 2110.38989 2132.73511 2103.70996 2117.19995     1121600    2117.19995
#> 2021-02-19 2119.27002 2130.53003 2097.40991 2101.13989     1457400    2101.13989
#> 2021-02-22 2067.00000 2091.41992 2062.13989 2064.87988     1367500    2064.87988
#> 2021-02-23 2025.01001 2082.01001 2002.02002 2070.86011     1667400    2070.86011
#> 2021-02-24 2041.82996 2100.78003 2038.13000 2095.16992     1248300    2095.16992
#> 2021-02-25 2067.44995 2094.87988 2021.29004 2031.35999     1828400    2031.35999
#> 2021-02-26 2050.52002 2071.01001 2016.06006 2036.85999     2083500    2036.85999
#> 2021-03-01 2056.52002 2086.52002 2046.09998 2081.51001     1404500    2081.51001
#> 2021-03-02 2076.18994 2104.37012 2071.26001 2075.84009     1133600    2075.84009
#> 2021-03-03 2067.20996 2088.51807 2010.00000 2026.70996     1483100    2026.70996
#> 2021-03-04 2023.37000 2089.23999 2020.27002 2049.09009     2116100    2049.09009
#> 2021-03-05 2073.12012 2118.11011 2046.41504 2108.54004     2193800    2108.54004
#> 2021-03-08 2101.12988 2128.81006 2021.60999 2024.17004     1646000    2024.17004
#> 2021-03-09 2070.00000 2078.04004 2047.82996 2052.69995     1696400    2052.69995
#> 2021-03-10 2071.76001 2075.00000 2033.37000 2055.03003     1267800    2055.03003
#> 2021-03-11 2074.06006 2125.69995 2072.37988 2114.77002     1238300    2114.77002
#> 2021-03-12 2085.00000 2090.26001 2047.55005 2061.91992     1725000    2061.91992
#> 2021-03-15 2062.30005 2067.06006 2043.51001 2066.48999     1298100    2066.48999
#> 2021-03-16 2078.98999 2123.56006 2070.00000 2092.52002     1490600    2092.52002
#> 2021-03-17 2076.03003 2109.78003 2054.00000 2091.08008     1297500    2091.08008
#> 2021-03-18 2061.00000 2075.50000 2033.55005 2036.21997     1361400    2036.21997
#> 2021-03-19 2042.05005 2053.10010 2017.68005 2043.19995     2314400    2043.19995
#> 2021-03-22 2041.83997 2057.98999 2026.06995 2038.58997     1954800    2038.58997
#> 2021-03-23 2051.69995 2072.30200 2039.21997 2052.95996     1367000    2052.95996
#> 2021-03-24 2065.37012 2078.20996 2041.55505 2045.06006     1154000    2045.06006
#> 2021-03-25 2044.81006 2058.87012 2010.72998 2044.35999     1418900    2044.35999
#> 2021-03-26 2038.85999 2050.98999 2014.02002 2035.55005     1493500    2035.55005
#> 2021-03-29 2027.88000 2058.42993 2015.62000 2055.94995     1229800    2055.94995
#> 2021-03-30 2057.62988 2070.78003 2044.03003 2055.54004     1036600    2055.54004
#> 2021-03-31 2059.12012 2093.32690 2056.74512 2068.62988     1459900    2068.62988
#> 2021-04-01 2097.94995 2142.93994 2096.88989 2137.75000     1699000    2137.75000
#> 2021-04-05 2152.93994 2237.31006 2151.62012 2225.55005     2164900    2225.55005
#> 2021-04-06 2222.50000 2237.65991 2214.80005 2224.75000     1353000    2224.75000
#> 2021-04-07 2226.12988 2255.00000 2225.33008 2249.67993     1289900    2249.67993
#> 2021-04-08 2277.95996 2284.00488 2257.67993 2265.43994     1358300    2265.43994
#> 2021-04-09 2256.69995 2289.04004 2253.71411 2285.87988     1043600    2285.87988
#> 2021-04-12 2266.25000 2275.32007 2238.46509 2254.79004     1565500    2254.79004

data <- data.frame(Date = rownames(GOOG), Google = GOOG$GOOG.Close, stringsAsFactors = FALSE) ## Kapanış fiyatları seçiliyor ve sütun ismi olarak Google veriliyor.
data$Date <- as.Date(data$Date) ## Date kategori olarak değiştiriliyor.
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>            Date     Google
#> 1    2007-01-03  232.92195
#> 2    2007-01-04  240.72769
#> 3    2007-01-05  242.68535
#> 4    2007-01-08  240.88710
#> 5    2007-01-09  241.84351
#> 6    2007-01-10  243.81612
#> 7    2007-01-11  248.92696
#> 8    2007-01-12  251.55710
#> 9    2007-01-16  251.19844
#> 10   2007-01-17  247.71152
#> 11   2007-01-18  243.00417
#> 12   2007-01-19  243.96057
#> 13   2007-01-22  239.52222
#> 14   2007-01-23  238.63055
#> 15   2007-01-24  248.60318
#> 16   2007-01-25  243.13368
#> 17   2007-01-26  246.99420
#> 18   2007-01-29  245.31549
#> 19   2007-01-30  246.23704
#> 20   2007-01-31  249.81364
#> 21   2007-02-01  239.97551
#> 22   2007-02-02  239.85098
#> 23   2007-02-05  232.70775
#> 24   2007-02-06  234.85969
#> 25   2007-02-07  234.12743
#> 26   2007-02-08  234.63553
#> 27   2007-02-09  230.08260
#> 28   2007-02-12  228.28932
#> 29   2007-02-13  228.69281
#> 30   2007-02-14  232.09505
#> 31   2007-02-15  229.87338
#> 32   2007-02-16  234.09256
#> 33   2007-02-20  235.16853
#> 34   2007-02-21  237.04150
#> 35   2007-02-22  237.03653
#> 36   2007-02-23  234.43129
#> 37   2007-02-26  231.59692
#> 38   2007-02-27  223.54709
#> 39   2007-02-28  223.88582
#> 40   2007-03-01  223.27809
#> 41   2007-03-02  218.52094
#> 42   2007-03-05  219.65169
#> 43   2007-03-06  227.92070
#> 44   2007-03-07  226.96927
#> 45   2007-03-08  226.51099
#> 46   2007-03-09  225.63426
#> 47   2007-03-12  226.52593
#> 48   2007-03-13  220.68780
#> 49   2007-03-14  223.16353
#> 50   2007-03-15  222.26190
#> 51   2007-03-16  219.60188
#> 52   2007-03-19  222.77997
#> 53   2007-03-20  221.80861
#> 54   2007-03-21  227.42256
#> 55   2007-03-22  230.15732
#> 56   2007-03-23  230.05270
#> 57   2007-03-26  231.63179
#> 58   2007-03-27  230.94437
#> 59   2007-03-28  230.07761
#> 60   2007-03-29  229.59941
#> 61   2007-03-30  228.22456
#> 62   2007-04-02  228.40887
#> 63   2007-04-03  235.41760
#> 64   2007-04-04  234.63055
#> 65   2007-04-05  234.87463
#> 66   2007-04-09  233.23079
#> 67   2007-04-10  232.37898
#> 68   2007-04-11  231.39766
#> 69   2007-04-12  232.82233
#> 70   2007-04-13  232.27438
#> 71   2007-04-16  236.24948
#> 72   2007-04-17  235.51723
#> 73   2007-04-18  237.11623
#> 74   2007-04-19  234.94437
#> 75   2007-04-20  240.33916
#> 76   2007-04-23  238.64549
#> 77   2007-04-24  237.87340
#> 78   2007-04-25  238.10254
#> 79   2007-04-26  239.69157
#> 80   2007-04-27  238.61063
#> 81   2007-04-30  234.80988
#> 82   2007-05-01  233.62431
#> 83   2007-05-02  232.02033
#> 84   2007-05-03  235.73141
#> 85   2007-05-04  234.68036
#> 86   2007-05-07  232.76254
#> 87   2007-05-08  232.53340
#> 88   2007-05-09  233.74886
#> 89   2007-05-10  229.87338
#> 90   2007-05-11  232.49854
#> 91   2007-05-14  230.02780
#> 92   2007-05-15  228.14485
#> 93   2007-05-16  235.42258
#> 94   2007-05-17  234.60066
#> 95   2007-05-18  234.28186
#> 96   2007-05-21  234.42133
#> 97   2007-05-22  237.04150
#> 98   2007-05-23  236.10004
#> 99   2007-05-24  236.27937
#> 100  2007-05-25  240.85721
#> 101  2007-05-29  242.64551
#> 102  2007-05-30  248.36905
#> 103  2007-05-31  248.02534
#> 104  2007-06-01  249.26569
#> 105  2007-06-04  252.58824
#> 106  2007-06-05  258.45126
#> 107  2007-06-06  258.15735
#> 108  2007-06-07  256.56833
#> 109  2007-06-08  256.78250
#> 110  2007-06-11  254.71527
#> 111  2007-06-12  251.44253
#> 112  2007-06-13  251.67665
#> 113  2007-06-14  250.48114
#> 114  2007-06-15  252.00044
#> 115  2007-06-18  256.63806
#> 116  2007-06-19  256.19473
#> 117  2007-06-20  254.03282
#> 118  2007-06-21  256.09509
#> 119  2007-06-22  261.50980
#> 120  2007-06-25  262.72525
#> 121  2007-06-26  264.13995
#> 122  2007-06-27  262.16235
#> 123  2007-06-28  261.52475
#> 124  2007-06-29  260.37405
#> 125  2007-07-02  264.19971
#> 126  2007-07-03  266.17233
#> 127  2007-07-05  269.80371
#> 128  2007-07-06  268.69287
#> 129  2007-07-09  270.26697
#> 130  2007-07-10  270.65552
#> 131  2007-07-11  271.21841
#> 132  2007-07-12  271.64679
#> 133  2007-07-13  275.04904
#> 134  2007-07-16  275.46249
#> 135  2007-07-17  276.46375
#> 136  2007-07-18  273.72403
#> 137  2007-07-19  273.27072
#> 138  2007-07-20  259.08887
#> 139  2007-07-23  255.29808
#> 140  2007-07-24  256.04028
#> 141  2007-07-25  253.92821
#> 142  2007-07-26  253.05150
#> 143  2007-07-27  254.98924
#> 144  2007-07-30  257.09137
#> 145  2007-07-31  254.04776
#> 146  2007-08-01  255.51228
#> 147  2007-08-02  254.55089
#> 148  2007-08-03  250.56084
#> 149  2007-08-06  254.04776
#> 150  2007-08-07  257.04654
#> 151  2007-08-08  261.90830
#> 152  2007-08-09  256.40393
#> 153  2007-08-10  256.91202
#> 154  2007-08-13  256.78751
#> 155  2007-08-14  253.35039
#> 156  2007-08-15  247.84601
#> 157  2007-08-16  244.84227
#> 158  2007-08-17  249.08637
#> 159  2007-08-20  248.03032
#> 160  2007-08-21  252.35910
#> 161  2007-08-22  255.41763
#> 162  2007-08-23  255.13867
#> 163  2007-08-24  256.53842
#> 164  2007-08-27  255.67168
#> 165  2007-08-28  252.25449
#> 166  2007-08-29  255.48239
#> 167  2007-08-30  254.74515
#> 168  2007-08-31  256.66296
#> 169  2007-09-04  261.59448
#> 170  2007-09-05  262.91452
#> 171  2007-09-06  260.78253
#> 172  2007-09-07  258.70532
#> 173  2007-09-10  256.27939
#> 174  2007-09-11  259.69162
#> 175  2007-09-12  260.34915
#> 176  2007-09-13  261.41016
#> 177  2007-09-14  263.38776
#> 178  2007-09-17  261.66919
#> 179  2007-09-18  266.63559
#> 180  2007-09-19  272.40396
#> 181  2007-09-20  275.38281
#> 182  2007-09-21  279.00421
#> 183  2007-09-24  282.94943
#> 184  2007-09-25  283.43759
#> 185  2007-09-26  283.01916
#> 186  2007-09-27  282.69040
#> 187  2007-09-28  282.57584
#> 188  2007-10-01  290.18732
#> 189  2007-10-02  291.10388
#> 190  2007-10-03  290.91956
#> 191  2007-10-04  288.43387
#> 192  2007-10-05  295.91583
#> 193  2007-10-08  303.67175
#> 194  2007-10-09  306.44138
#> 195  2007-10-10  311.52731
#> 196  2007-10-11  309.83865
#> 197  2007-10-12  317.50491
#> 198  2007-10-15  308.89719
#> 199  2007-10-16  306.84985
#> 200  2007-10-17  315.55722
#> 201  2007-10-18  318.61575
#> 202  2007-10-19  321.15125
#> 203  2007-10-22  324.15997
#> 204  2007-10-23  336.62326
#> 205  2007-10-24  336.64816
#> 206  2007-10-25  333.00680
#> 207  2007-10-26  336.04044
#> 208  2007-10-29  338.34680
#> 209  2007-10-30  346.08777
#> 210  2007-10-31  352.17993
#> 211  2007-11-01  350.29202
#> 212  2007-11-02  354.29700
#> 213  2007-11-05  361.47012
#> 214  2007-11-06  369.50998
#> 215  2007-11-07  365.10150
#> 216  2007-11-08  345.62451
#> 217  2007-11-09  330.74527
#> 218  2007-11-12  314.85486
#> 219  2007-11-13  329.04166
#> 220  2007-11-14  319.64191
#> 221  2007-11-15  313.64935
#> 222  2007-11-16  315.63193
#> 223  2007-11-19  311.75647
#> 224  2007-11-20  323.05908
#> 225  2007-11-21  329.02673
#> 226  2007-11-23  337.08652
#> 227  2007-11-26  331.75650
#> 228  2007-11-27  335.52737
#> 229  2007-11-28  344.83746
#> 230  2007-11-29  347.19861
#> 231  2007-11-30  345.20608
#> 232  2007-12-03  339.49249
#> 233  2007-12-04  340.80258
#> 234  2007-12-05  347.95081
#> 235  2007-12-06  356.29453
#> 236  2007-12-07  356.10025
#> 237  2007-12-10  357.86862
#> 238  2007-12-11  348.29449
#> 239  2007-12-12  348.36923
#> 240  2007-12-13  345.72913
#> 241  2007-12-14  343.69177
#> 242  2007-12-17  333.36548
#> 243  2007-12-18  335.41779
#> 244  2007-12-19  337.42026
#> 245  2007-12-20  343.55725
#> 246  2007-12-21  347.04419
#> 247  2007-12-24  349.05664
#> 248  2007-12-26  354.09277
#> 249  2007-12-27  349.06165
#> 250  2007-12-28  349.95328
#> 251  2007-12-31  344.44891
#> 252  2008-01-02  341.31567
#> 253  2008-01-03  341.38541
#> 254  2008-01-04  327.27328
#> 255  2008-01-07  323.41278
#> 256  2008-01-08  314.66058
#> 257  2008-01-09  325.38040
#> 258  2008-01-10  322.15747
#> 259  2008-01-11  317.93332
#> 260  2008-01-14  325.68924
#> 261  2008-01-15  317.63443
#> 262  2008-01-16  306.82495
#> 263  2008-01-17  299.27325
#> 264  2008-01-18  299.00427
#> 265  2008-01-22  291.08395
#> 266  2008-01-23  273.28564
#> 267  2008-01-24  286.17236
#> 268  2008-01-25  282.14246
#> 269  2008-01-28  276.95190
#> 270  2008-01-29  274.23212
#> 271  2008-01-30  273.11130
#> 272  2008-01-31  281.09638
#> 273  2008-02-01  256.98676
#> 274  2008-02-04  246.78998
#> 275  2008-02-05  252.45373
#> 276  2008-02-06  249.91824
#> 277  2008-02-07  251.53220
#> 278  2008-02-08  257.38028
#> 279  2008-02-11  259.60693
#> 280  2008-02-12  258.07767
#> 281  2008-02-13  266.31180
#> 282  2008-02-14  265.13123
#> 283  2008-02-15  263.83108
#> 284  2008-02-19  253.52473
#> 285  2008-02-20  253.54964
#> 286  2008-02-21  250.49110
#> 287  2008-02-22  252.95187
#> 288  2008-02-25  242.31175
#> 289  2008-02-26  231.22830
#> 290  2008-02-27  235.54712
#> 291  2008-02-28  236.80739
#> 292  2008-02-29  234.71025
#> 293  2008-03-03  227.65669
#> 294  2008-03-04  221.46988
#> 295  2008-03-05  223.01408
#> 296  2008-03-06  215.54210
#> 297  2008-03-07  215.86587
#> 298  2008-03-10  206.03772
#> 299  2008-03-11  219.09877
#> 300  2008-03-12  219.26813
#> 301  2008-03-13  220.67784
#> 302  2008-03-14  218.14235
#> 303  2008-03-17  209.15105
#> 304  2008-03-18  218.76004
#> 305  2008-03-19  215.19341
#> 306  2008-03-20  215.96552
#> 307  2008-03-24  229.42007
#> 308  2008-03-25  224.54834
#> 309  2008-03-26  228.23950
#> 310  2008-03-27  221.21085
#> 311  2008-03-28  218.22205
#> 312  2008-03-31  219.41258
#> 313  2008-04-01  231.98546
#> 314  2008-04-02  231.98048
#> 315  2008-04-03  226.71024
#> 316  2008-04-04  234.66542
#> 317  2008-04-07  237.51971
#> 318  2008-04-08  233.03154
#> 319  2008-04-09  231.22830
#> 320  2008-04-10  233.66417
#> 321  2008-04-11  227.87088
#> 322  2008-04-14  224.98669
#> 323  2008-04-15  222.58569
#> 324  2008-04-16  226.66540
#> 325  2008-04-17  223.93065
#> 326  2008-04-18  268.69784
#> 327  2008-04-21  267.89087
#> 328  2008-04-22  276.46375
#> 329  2008-04-23  272.22464
#> 330  2008-04-24  270.50607
#> 331  2008-04-25  271.01416
#> 332  2008-04-28  275.02911
#> 333  2008-04-29  278.19226
#> 334  2008-04-30  286.07272
#> 335  2008-05-01  295.43265
#> 336  2008-05-02  289.55966
#> 337  2008-05-05  296.33923
#> 338  2008-05-06  292.08520
#> 339  2008-05-07  288.41895
#> 340  2008-05-08  290.41644
#> 341  2008-05-09  285.52976
#> 342  2008-05-12  291.37784
#> 343  2008-05-13  290.41147
#> 344  2008-05-14  287.07398
#> 345  2008-05-15  289.41519
#> 346  2008-05-16  288.95193
#> 347  2008-05-19  287.68170
#> 348  2008-05-20  288.21970
#> 349  2008-05-21  273.96811
#> 350  2008-05-22  273.70410
#> 351  2008-05-23  271.29312
#> 352  2008-05-27  279.40274
#> 353  2008-05-28  283.05902
#> 354  2008-05-29  290.41147
#> 355  2008-05-30  291.80624
#> 356  2008-06-02  286.42639
#> 357  2008-06-03  282.59079
#> 358  2008-06-04  285.04159
#> 359  2008-06-05  292.05530
#> 360  2008-06-06  282.44135
#> 361  2008-06-09  277.89340
#> 362  2008-06-10  276.05029
#> 363  2008-06-11  271.58203
#> 364  2008-06-12  275.44257
#> 365  2008-06-13  284.68793
#> 366  2008-06-16  285.33548
#> 367  2008-06-17  283.66675
#> 368  2008-06-18  280.13995
#> 369  2008-06-19  279.05405
#> 370  2008-06-20  272.19473
#> 371  2008-06-23  271.58704
#> 372  2008-06-24  270.13745
#> 373  2008-06-25  274.47122
#> 374  2008-06-26  263.42264
#> 375  2008-06-27  263.04904
#> 376  2008-06-30  262.22711
#> 377  2008-07-01  266.36661
#> 378  2008-07-02  262.53595
#> 379  2008-07-03  267.49734
#> 380  2008-07-07  270.93945
#> 381  2008-07-08  276.22961
#> 382  2008-07-09  269.76385
#> 383  2008-07-10  269.27570
#> 384  2008-07-11  265.90332
#> 385  2008-07-14  259.83606
#> 386  2008-07-15  257.08139
#> 387  2008-07-16  266.79996
#> 388  2008-07-17  265.72400
#> 389  2008-07-18  239.76132
#> 390  2008-07-21  233.52469
#> 391  2008-07-22  237.66417
#> 392  2008-07-23  243.69656
#> 393  2008-07-24  236.92195
#> 394  2008-07-25  245.07141
#> 395  2008-07-28  237.66916
#> 396  2008-07-29  240.65297
#> 397  2008-07-30  240.44875
#> 398  2008-07-31  235.99045
#> 399  2008-08-01  233.05644
#> 400  2008-08-04  230.63553
#> 401  2008-08-05  239.02905
#> 402  2008-08-06  242.26195
#> 403  2008-08-07  238.66542
#> 404  2008-08-08  246.58075
#> 405  2008-08-11  249.48486
#> 406  2008-08-12  250.36656
#> 407  2008-08-13  249.08138
#> 408  2008-08-14  251.80119
#> 409  2008-08-15  254.12248
#> 410  2008-08-18  248.21960
#> 411  2008-08-19  244.33418
#> 412  2008-08-20  241.59445
#> 413  2008-08-21  242.35658
#> 414  2008-08-22  244.37901
#> 415  2008-08-25  240.60316
#> 416  2008-08-26  236.19469
#> 417  2008-08-27  233.41510
#> 418  2008-08-28  236.00540
#> 419  2008-08-29  230.77998
#> 420  2008-09-02  231.75632
#> 421  2008-09-03  231.33789
#> 422  2008-09-04  224.28931
#> 423  2008-09-05  221.29553
#> 424  2008-09-08  209.19090
#> 425  2008-09-09  208.54831
#> 426  2008-09-10  206.30672
#> 427  2008-09-11  216.06514
#> 428  2008-09-12  218.01283
#> 429  2008-09-15  216.11993
#> 430  2008-09-16  220.63800
#> 431  2008-09-17  206.47110
#> 432  2008-09-18  218.72018
#> 433  2008-09-19  223.73637
#> 434  2008-09-22  214.26688
#> 435  2008-09-23  213.83350
#> 436  2008-09-24  216.74260
#> 437  2008-09-25  218.97922
#> 438  2008-09-26  214.71519
#> 439  2008-09-29  189.78862
#> 440  2008-09-30  199.51218
#> 441  2008-10-01  205.09126
#> 442  2008-10-02  194.51590
#> 443  2008-10-03  192.73259
#> 444  2008-10-06  184.91191
#> 445  2008-10-07  172.35896
#> 446  2008-10-08  168.42371
#> 447  2008-10-09  163.87575
#> 448  2008-10-10  165.38011
#> 449  2008-10-13  189.79858
#> 450  2008-10-14  180.67778
#> 451  2008-10-15  168.95172
#> 452  2008-10-16  175.85086
#> 453  2008-10-17  185.57442
#> 454  2008-10-20  188.95177
#> 455  2008-10-21  180.69771
#> 456  2008-10-22  177.17091
#> 457  2008-10-23  175.50218
#> 458  2008-10-24  169.01150
#> 459  2008-10-27  164.12981
#> 460  2008-10-28  183.68649
#> 461  2008-10-29  178.33157
#> 462  2008-10-30  179.17342
#> 463  2008-10-31  179.00903
#> 464  2008-11-03  172.59805
#> 465  2008-11-04  182.78488
#> 466  2008-11-05  170.48099
#> 467  2008-11-06  164.99158
#> 468  2008-11-07  164.95172
#> 469  2008-11-10  158.79480
#> 470  2008-11-11  155.14847
#> 471  2008-11-12  144.95666
#> 472  2008-11-13  155.45731
#> 473  2008-11-14  154.43115
#> 474  2008-11-17  149.49963
#> 475  2008-11-18  148.15468
#> 476  2008-11-19  139.56686
#> 477  2008-11-20  129.29536
#> 478  2008-11-21  130.72501
#> 479  2008-11-24  128.23933
#> 480  2008-11-25  140.49838
#> 481  2008-11-26  145.49963
#> 482  2008-11-28  145.93301
#> 483  2008-12-01  132.49837
#> 484  2008-12-02  137.04134
#> 485  2008-12-03  139.19327
#> 486  2008-12-04  136.65778
#> 487  2008-12-05  141.46475
#> 488  2008-12-08  150.49092
#> 489  2008-12-09  152.41371
#> 490  2008-12-10  153.83339
#> 491  2008-12-11  149.54945
#> 492  2008-12-12  157.29044
#> 493  2008-12-15  154.75494
#> 494  2008-12-16  162.03267
#> 495  2008-12-17  157.03140
#> 496  2008-12-18  154.56067
#> 497  2008-12-19  154.50588
#> 498  2008-12-22  148.00026
#> 499  2008-12-23  148.45357
#> 500  2008-12-24  150.90935
#> 501  2008-12-26  149.61919
#> 502  2008-12-29  148.15468
#> 503  2008-12-30  150.98906
#> 504  2008-12-31  153.25058
#> 505  2009-01-02  160.06006
#> 506  2009-01-05  163.41249
#> 507  2009-01-06  166.40626
#> 508  2009-01-07  160.40376
#> 509  2009-01-08  161.98782
#> 510  2009-01-09  156.94673
#> 511  2009-01-12  155.76117
#> 512  2009-01-13  156.57312
#> 513  2009-01-14  149.92305
#> 514  2009-01-15  148.93675
#> 515  2009-01-16  149.27548
#> 516  2009-01-20  140.84708
#> 517  2009-01-21  150.97411
#> 518  2009-01-22  152.67772
#> 519  2009-01-23  161.74374
#> 520  2009-01-26  161.33029
#> 521  2009-01-27  165.12108
#> 522  2009-01-28  173.68399
#> 523  2009-01-29  171.01898
#> 524  2009-01-30  168.63292
#> 525  2009-02-02  169.64911
#> 526  2009-02-03  169.58934
#> 527  2009-02-04  170.85957
#> 528  2009-02-05  176.19955
#> 529  2009-02-06  184.94678
#> 530  2009-02-09  188.67780
#> 531  2009-02-10  178.58562
#> 532  2009-02-11  178.35150
#> 533  2009-02-12  180.84714
#> 534  2009-02-13  178.17217
#> 535  2009-02-17  170.69022
#> 536  2009-02-18  175.89571
#> 537  2009-02-19  170.68025
#> 538  2009-02-20  172.57814
#> 539  2009-02-23  164.41374
#> 540  2009-02-24  172.08000
#> 541  2009-02-25  170.18211
#> 542  2009-02-26  167.96045
#> 543  2009-02-27  168.36394
#> 544  2009-03-02  162.96915
#> 545  2009-03-03  162.13229
#> 546  2009-03-04  158.86453
#> 547  2009-03-05  152.24933
#> 548  2009-03-06  153.70886
#> 549  2009-03-09  144.90187
#> 550  2009-03-10  153.50961
#> 551  2009-03-11  158.36142
#> 552  2009-03-12  161.16093
#> 553  2009-03-13  161.60426
#> 554  2009-03-16  159.24809
#> 555  2009-03-17  167.04388
#> 556  2009-03-18  165.92806
#> 557  2009-03-19  164.35396
#> 558  2009-03-20  164.46355
#> 559  2009-03-23  173.64912
#> 560  2009-03-24  172.93678
#> 561  2009-03-25  171.39258
#> 562  2009-03-26  175.98537
#> 563  2009-03-27  173.20081
#> 564  2009-03-30  170.70515
#> 565  2009-03-31  173.38013
#> 566  2009-04-01  176.38386
#> 567  2009-04-02  180.57317
#> 568  2009-04-03  184.19957
#> 569  2009-04-06  183.43245
#> 570  2009-04-07  178.65535
#> 571  2009-04-08  180.32410
#> 572  2009-04-09  185.55449
#> 573  2009-04-13  188.34903
#> 574  2009-04-14  183.76621
#> 575  2009-04-15  189.04143
#> 576  2009-04-16  193.64418
#> 577  2009-04-17  195.38763
#> 578  2009-04-20  188.94180
#> 579  2009-04-21  190.02275
#> 580  2009-04-22  191.21329
#> 581  2009-04-23  191.62674
#> 582  2009-04-24  194.01778
#> 583  2009-04-27  192.25438
#> 584  2009-04-28  191.13856
#> 585  2009-04-29  195.00407
#> 586  2009-04-30  197.24568
#> 587  2009-05-01  196.10994
#> 588  2009-05-04  200.23946
#> 589  2009-05-05  200.74257
#> 590  2009-05-06  200.98167
#> 591  2009-05-07  197.56448
#> 592  2009-05-08  202.90446
#> 593  2009-05-11  203.22826
#> 594  2009-05-12  198.76000
#> 595  2009-05-13  194.04268
#> 596  2009-05-14  193.02649
#> 597  2009-05-15  194.27182
#> 598  2009-05-18  197.67905
#> 599  2009-05-19  198.69524
#> 600  2009-05-20  197.84842
#> 601  2009-05-21  197.50969
#> 602  2009-05-22  196.01529
#> 603  2009-05-26  201.42500
#> 604  2009-05-27  202.02277
#> 605  2009-05-28  204.43373
#> 606  2009-05-29  207.83598
#> 607  2009-06-01  212.48357
#> 608  2009-06-02  213.40013
#> 609  2009-06-03  215.01906
#> 610  2009-06-04  219.31795
#> 611  2009-06-05  221.33040
#> 612  2009-06-08  218.56576
#> 613  2009-06-09  216.99664
#> 614  2009-06-10  215.49228
#> 615  2009-06-11  213.69900
#> 616  2009-06-12  211.62677
#> 617  2009-06-15  207.60684
#> 618  2009-06-16  207.22328
#> 619  2009-06-17  206.80484
#> 620  2009-06-18  206.25690
#> 621  2009-06-19  209.26064
#> 622  2009-06-22  202.91443
#> 623  2009-06-23  202.08255
#> 624  2009-06-24  203.88080
#> 625  2009-06-25  207.10870
#> 626  2009-06-26  211.86587
#> 627  2009-06-29  211.27808
#> 628  2009-06-30  210.00784
#> 629  2009-07-01  208.71269
#> 630  2009-07-02  203.48230
#> 631  2009-07-06  204.04021
#> 632  2009-07-07  197.57445
#> 633  2009-07-08  200.49350
#> 634  2009-07-09  204.42876
#> 635  2009-07-10  206.42627
#> 636  2009-07-13  211.35777
#> 637  2009-07-14  211.55205
#> 638  2009-07-15  218.26688
#> 639  2009-07-16  220.47362
#> 640  2009-07-17  214.32167
#> 641  2009-07-20  214.28181
#> 642  2009-07-21  213.15106
#> 643  2009-07-22  213.04645
#> 644  2009-07-23  217.85344
#> 645  2009-07-24  222.52593
#> 646  2009-07-27  221.56950
#> 647  2009-07-28  219.10375
#> 648  2009-07-29  217.30548
#> 649  2009-07-30  221.98793
#> 650  2009-07-31  220.69777
#> 651  2009-08-03  225.26067
#> 652  2009-08-04  226.01784
#> 653  2009-08-05  224.72766
#> 654  2009-08-06  224.33913
#> 655  2009-08-07  227.69653
#> 656  2009-08-10  227.45245
#> 657  2009-08-11  226.12244
#> 658  2009-08-12  228.43378
#> 659  2009-08-13  230.27687
#> 660  2009-08-14  229.14113
#> 661  2009-08-17  221.61433
#> 662  2009-08-18  221.80861
#> 663  2009-08-19  221.15605
#> 664  2009-08-20  229.34535
#> 665  2009-08-21  231.75134
#> 666  2009-08-24  233.48982
#> 667  2009-08-25  234.80490
#> 668  2009-08-26  233.12619
#> 669  2009-08-27  232.15981
#> 670  2009-08-28  231.50725
#> 671  2009-08-31  229.97301
#> 672  2009-09-01  227.02904
#> 673  2009-09-02  225.65918
#> 674  2009-09-03  227.90575
#> 675  2009-09-04  229.78870
#> 676  2009-09-08  228.45371
#> 677  2009-09-09  231.11871
#> 678  2009-09-10  234.59070
#> 679  2009-09-11  235.18846
#> 680  2009-09-14  236.67290
#> 681  2009-09-15  237.87837
#> 682  2009-09-16  243.23331
#> 683  2009-09-17  244.94189
#> 684  2009-09-18  244.81238
#> 685  2009-09-21  247.57204
#> 686  2009-09-22  248.59819
#> 687  2009-09-23  248.29932
#> 688  2009-09-24  247.45747
#> 689  2009-09-25  245.32048
#> 690  2009-09-28  248.33418
#> 691  2009-09-29  248.33418
#> 692  2009-09-30  246.99919
#> 693  2009-10-01  242.69034
#> 694  2009-10-02  241.38522
#> 695  2009-10-05  243.34787
#> 696  2009-10-06  248.43880
#> 697  2009-10-07  257.80368
#> 698  2009-10-08  256.12997
#> 699  2009-10-09  257.16110
#> 700  2009-10-12  261.04156
#> 701  2009-10-13  262.07269
#> 702  2009-10-14  266.66049
#> 703  2009-10-15  263.96561
#> 704  2009-10-16  273.89838
#> 705  2009-10-19  275.01419
#> 706  2009-10-20  274.82986
#> 707  2009-10-21  274.52103
#> 708  2009-10-22  276.01044
#> 709  2009-10-23  275.81119
#> 710  2009-10-26  276.07022
#> 711  2009-10-27  273.12128
#> 712  2009-10-28  269.14121
#> 713  2009-10-29  274.49612
#> 714  2009-10-30  267.05899
#> 715  2009-11-02  265.99799
#> 716  2009-11-03  267.64182
#> 717  2009-11-04  269.15613
#> 718  2009-11-05  273.30060
#> 719  2009-11-06  274.52103
#> 720  2009-11-09  280.20471
#> 721  2009-11-10  282.32178
#> 722  2009-11-11  284.21469
#> 723  2009-11-12  282.86475
#> 724  2009-11-13  284.95691
#> 725  2009-11-16  287.06403
#> 726  2009-11-17  287.66675
#> 727  2009-11-18  287.24832
#> 728  2009-11-19  285.42517
#> 729  2009-11-20  283.91580
#> 730  2009-11-23  290.08768
#> 731  2009-11-24  290.45630
#> 732  2009-11-25  291.77634
#> 733  2009-11-27  288.79752
#> 734  2009-11-30  290.41147
#> 735  2009-12-01  293.83365
#> 736  2009-12-02  292.65805
#> 737  2009-12-03  291.77634
#> 738  2009-12-04  291.41272
#> 739  2009-12-07  292.03040
#> 740  2009-12-08  292.42889
#> 741  2009-12-09  293.41022
#> 742  2009-12-10  294.64560
#> 743  2009-12-11  294.15244
#> 744  2009-12-14  296.75269
#> 745  2009-12-15  295.46252
#> 746  2009-12-16  297.76392
#> 747  2009-12-17  295.86105
#> 748  2009-12-18  297.09641
#> 749  2009-12-21  298.22220
#> 750  2009-12-22  299.43762
#> 751  2009-12-23  304.69791
#> 752  2009-12-24  308.08524
#> 753  2009-12-28  310.27203
#> 754  2009-12-29  308.54352
#> 755  2009-12-30  310.20230
#> 756  2009-12-31  308.83243
#> 757  2010-01-04  312.20477
#> 758  2010-01-05  310.82993
#> 759  2010-01-06  302.99429
#> 760  2010-01-07  295.94074
#> 761  2010-01-08  299.88596
#> 762  2010-01-11  299.43265
#> 763  2010-01-12  294.13751
#> 764  2010-01-13  292.44882
#> 765  2010-01-14  293.82367
#> 766  2010-01-15  288.91705
#> 767  2010-01-19  292.71283
#> 768  2010-01-20  289.12131
#> 769  2010-01-21  290.40149
#> 770  2010-01-22  273.97806
#> 771  2010-01-25  268.99176
#> 772  2010-01-26  270.19723
#> 773  2010-01-27  270.03784
#> 774  2010-01-28  266.14740
#> 775  2010-01-29  263.98053
#> 776  2010-02-01  265.51477
#> 777  2010-02-02  264.56833
#> 778  2010-02-03  269.40021
#> 779  2010-02-04  262.40643
#> 780  2010-02-05  264.65301
#> 781  2010-02-08  265.73895
#> 782  2010-02-09  267.21841
#> 783  2010-02-10  266.22711
#> 784  2010-02-11  267.19849
#> 785  2010-02-12  265.56461
#> 786  2010-02-16  269.63931
#> 787  2010-02-17  268.10010
#> 788  2010-02-18  270.59573
#> 789  2010-02-19  269.37033
#> 790  2010-02-22  270.38654
#> 791  2010-02-23  266.53595
#> 792  2010-02-24  264.74268
#> 793  2010-02-25  262.23209
#> 794  2010-02-26  262.41641
#> 795  2010-03-01  265.35040
#> 796  2010-03-02  269.51977
#> 797  2010-03-03  271.64182
#> 798  2010-03-04  276.25952
#> 799  2010-03-05  281.05154
#> 800  2010-03-08  280.18979
#> 801  2010-03-09  279.04904
#> 802  2010-03-10  287.14868
#> 803  2010-03-11  289.48492
#> 804  2010-03-12  288.68793
#> 805  2010-03-15  280.53848
#> 806  2010-03-16  281.54471
#> 807  2010-03-17  281.72403
#> 808  2010-03-18  282.14246
#> 809  2010-03-19  278.95441
#> 810  2010-03-22  277.70908
#> 811  2010-03-23  273.47494
#> 812  2010-03-24  277.62439
#> 813  2010-03-25  280.38904
#> 814  2010-03-26  280.29440
#> 815  2010-03-29  280.17483
#> 816  2010-03-30  282.29688
#> 817  2010-03-31  282.50113
#> 818  2010-04-01  283.33798
#> 819  2010-04-05  284.43884
#> 820  2010-04-06  283.04907
#> 821  2010-04-07  280.71780
#> 822  2010-04-08  282.68543
#> 823  2010-04-09  282.05280
#> 824  2010-04-12  285.29565
#> 825  2010-04-13  292.28943
#> 826  2010-04-14  293.40027
#> 827  2010-04-15  296.53851
#> 828  2010-04-16  274.04779
#> 829  2010-04-19  274.02289
#> 830  2010-04-20  276.48367
#> 831  2010-04-21  276.11505
#> 832  2010-04-22  272.50858
#> 833  2010-04-23  271.47745
#> 834  2010-04-26  264.82736
#> 835  2010-04-27  263.54217
#> 836  2010-04-28  263.60693
#> 837  2010-04-29  265.00668
#> 838  2010-04-30  261.86844
#> 839  2010-05-03  264.30930
#> 840  2010-05-04  252.23955
#> 841  2010-05-05  253.92821
#> 842  2010-05-06  248.40392
#> 843  2010-05-07  245.64925
#> 844  2010-05-10  259.85101
#> 845  2010-05-11  253.57454
#> 846  2010-05-12  251.75137
#> 847  2010-05-13  254.48613
#> 848  2010-05-14  252.81738
#> 849  2010-05-17  253.03656
#> 850  2010-05-18  248.25449
#> 851  2010-05-19  246.29184
#> 852  2010-05-20  236.61810
#> 853  2010-05-21  235.14363
#> 854  2010-05-24  237.68909
#> 855  2010-05-25  237.64426
#> 856  2010-05-26  236.84724
#> 857  2010-05-27  244.31426
#> 858  2010-05-28  241.90826
#> 859  2010-06-01  240.28435
#> 860  2010-06-02  245.76382
#> 861  2010-06-03  251.85599
#> 862  2010-06-04  248.42883
#> 863  2010-06-07  241.85347
#> 864  2010-06-08  241.48485
#> 865  2010-06-09  236.12494
#> 866  2010-06-10  242.59569
#> 867  2010-06-11  243.33791
#> 868  2010-06-14  240.69282
#> 869  2010-06-15  248.06519
#> 870  2010-06-16  249.69907
#> 871  2010-06-17  249.10629
#> 872  2010-06-18  249.08138
#> 873  2010-06-21  243.36780
#> 874  2010-06-22  242.21712
#> 875  2010-06-23  240.12495
#> 876  2010-06-24  236.66293
#> 877  2010-06-25  235.45744
#> 878  2010-06-28  235.15857
#> 879  2010-06-29  226.28185
#> 880  2010-06-30  221.64423
#> 881  2010-07-01  218.92442
#> 882  2010-07-02  217.45990
#> 883  2010-07-06  217.22081
#> 884  2010-07-07  224.25941
#> 885  2010-07-08  227.42755
#> 886  2010-07-09  232.87213
#> 887  2010-07-12  237.02657
#> 888  2010-07-13  243.68660
#> 889  2010-07-14  244.75261
#> 890  2010-07-15  246.08760
#> 891  2010-07-16  228.94685
#> 892  2010-07-19  232.21959
#> 893  2010-07-20  239.89581
#> 894  2010-07-21  237.85844
#> 895  2010-07-22  241.49980
#> 896  2010-07-23  244.11499
#> 897  2010-07-26  243.57204
#> 898  2010-07-27  245.39520
#> 899  2010-07-28  241.27066
#> 900  2010-07-29  241.58946
#> 901  2010-07-30  241.51973
#> 902  2010-08-02  244.28934
#> 903  2010-08-03  244.00043
#> 904  2010-08-04  252.21464
#> 905  2010-08-05  253.10132
#> 906  2010-08-06  249.17603
#> 907  2010-08-09  251.73145
#> 908  2010-08-10  250.91450
#> 909  2010-08-11  244.95186
#> 910  2010-08-12  245.08635
#> 911  2010-08-13  242.26692
#> 912  2010-08-16  241.88834
#> 913  2010-08-17  244.34413
#> 914  2010-08-18  240.17476
#> 915  2010-08-19  233.11124
#> 916  2010-08-20  230.14735
#> 917  2010-08-23  231.16852
#> 918  2010-08-24  224.85220
#> 919  2010-08-25  226.46117
#> 920  2010-08-26  224.64796
#> 921  2010-08-27  228.55830
#> 922  2010-08-30  225.49977
#> 923  2010-08-31  224.16975
#> 924  2010-09-01  229.30551
#> 925  2010-09-02  230.72519
#> 926  2010-09-03  234.27190
#> 927  2010-09-07  231.33290
#> 928  2010-09-08  234.41136
#> 929  2010-09-09  237.20091
#> 930  2010-09-10  237.18098
#> 931  2010-09-13  240.23454
#> 932  2010-09-14  239.31798
#> 933  2010-09-15  239.42259
#> 934  2010-09-16  239.63181
#> 935  2010-09-17  244.15984
#> 936  2010-09-20  253.19098
#> 937  2010-09-21  255.77130
#> 938  2010-09-22  257.03656
#> 939  2010-09-23  255.78126
#> 940  2010-09-24  262.66049
#> 941  2010-09-27  264.21466
#> 942  2010-09-28  262.60071
#> 943  2010-09-29  262.85974
#> 944  2010-09-30  261.91330
#> 945  2010-10-01  261.82861
#> 946  2010-10-04  260.19971
#> 947  2010-10-05  268.11005
#> 948  2010-10-06  266.17731
#> 949  2010-10-07  264.01541
#> 950  2010-10-08  267.17355
#> 951  2010-10-11  268.41391
#> 952  2010-10-12  269.68414
#> 953  2010-10-13  270.63559
#> 954  2010-10-14  269.45502
#> 955  2010-10-15  299.60202
#> 956  2010-10-18  307.70166
#> 957  2010-10-19  302.78012
#> 958  2010-10-20  302.85483
#> 959  2010-10-21  304.85233
#> 960  2010-10-22  305.12134
#> 961  2010-10-25  307.09891
#> 962  2010-10-26  308.14499
#> 963  2010-10-27  307.08398
#> 964  2010-10-28  308.13504
#> 965  2010-10-29  305.70413
#> 966  2010-11-01  306.35172
#> 967  2010-11-02  306.65060
#> 968  2010-11-03  308.93204
#> 969  2010-11-04  310.96942
#> 970  2010-11-05  311.37289
#> 971  2010-11-08  312.21475
#> 972  2010-11-09  311.24338
#> 973  2010-11-10  310.27701
#> 974  2010-11-11  307.44263
#> 975  2010-11-12  300.51858
#> 976  2010-11-15  296.62317
#> 977  2010-11-16  290.77011
#> 978  2010-11-17  290.68543
#> 979  2010-11-18  297.16614
#> 980  2010-11-19  294.31186
#> 981  2010-11-22  294.50613
#> 982  2010-11-23  290.41644
#> 983  2010-11-24  296.37412
#> 984  2010-11-26  293.89841
#> 985  2010-11-29  289.96814
#> 986  2010-11-30  276.81741
#> 987  2010-12-01  281.12128
#> 988  2010-12-02  284.84235
#> 989  2010-12-03  285.43014
#> 990  2010-12-06  288.10013
#> 991  2010-12-07  292.47372
#> 992  2010-12-08  294.16739
#> 993  2010-12-09  294.64560
#> 994  2010-12-10  294.99927
#> 995  2010-12-13  296.19977
#> 996  2010-12-14  296.34424
#> 997  2010-12-15  294.04785
#> 998  2010-12-16  294.75021
#> 999  2010-12-17  294.29691
#> 1000 2010-12-20  296.41895
#> 1001 2010-12-21  300.40900
#> 1002 2010-12-22  301.61447
#> 1003 2010-12-23  300.98682
#> 1004 2010-12-27  300.06528
#> 1005 2010-12-28  298.34174
#> 1006 2010-12-29  299.37787
#> 1007 2010-12-30  298.31186
#> 1008 2010-12-31  295.87598
#> 1009 2011-01-03  301.04660
#> 1010 2011-01-04  299.93576
#> 1011 2011-01-05  303.39780
#> 1012 2011-01-06  305.60452
#> 1013 2011-01-07  307.06903
#> 1014 2011-01-10  305.95819
#> 1015 2011-01-11  306.85483
#> 1016 2011-01-12  307.28323
#> 1017 2011-01-13  307.19357
#> 1018 2011-01-14  310.92459
#> 1019 2011-01-18  318.62073
#> 1020 2011-01-19  314.69543
#> 1021 2011-01-20  312.21475
#> 1022 2011-01-21  304.77264
#> 1023 2011-01-24  304.39905
#> 1024 2011-01-25  308.79755
#> 1025 2011-01-26  307.09891
#> 1026 2011-01-27  307.24338
#> 1027 2011-01-28  299.37286
#> 1028 2011-01-31  299.05905
#> 1029 2011-02-01  304.37912
#> 1030 2011-02-02  304.85733
#> 1031 2011-02-03  303.93576
#> 1032 2011-02-04  304.34921
#> 1033 2011-02-07  305.99805
#> 1034 2011-02-08  308.03540
#> 1035 2011-02-09  307.09891
#> 1036 2011-02-10  307.06903
#> 1037 2011-02-11  311.08398
#> 1038 2011-02-14  312.90216
#> 1039 2011-02-15  310.90964
#> 1040 2011-02-16  310.94452
#> 1041 2011-02-17  311.46256
#> 1042 2011-02-18  313.86356
#> 1043 2011-02-22  303.96567
#> 1044 2011-02-23  304.51858
#> 1045 2011-02-24  303.27325
#> 1046 2011-02-25  303.88098
#> 1047 2011-02-28  305.55472
#> 1048 2011-03-01  299.25830
#> 1049 2011-03-02  299.27325
#> 1050 2011-03-03  303.64188
#> 1051 2011-03-04  299.18857
#> 1052 2011-03-07  294.72531
#> 1053 2011-03-08  295.04907
#> 1054 2011-03-09  294.78009
#> 1055 2011-03-10  289.06650
#> 1056 2011-03-11  287.27820
#> 1057 2011-03-14  283.93076
#> 1058 2011-03-15  283.71655
#> 1059 2011-03-16  277.50983
#> 1060 2011-03-17  279.63187
#> 1061 2011-03-18  279.48242
#> 1062 2011-03-21  287.17361
#> 1063 2011-03-22  287.58206
#> 1064 2011-03-23  289.99304
#> 1065 2011-03-24  292.34921
#> 1066 2011-03-25  288.78757
#> 1067 2011-03-28  286.60574
#> 1068 2011-03-29  289.77884
#> 1069 2011-03-30  289.83362
#> 1070 2011-03-31  292.28445
#> 1071 2011-04-01  294.79504
#> 1072 2011-04-04  292.74274
#> 1073 2011-04-05  283.48245
#> 1074 2011-04-06  286.01794
#> 1075 2011-04-07  288.91705
#> 1076 2011-04-08  288.00049
#> 1077 2011-04-11  287.60696
#> 1078 2011-04-12  284.23959
#> 1079 2011-04-13  287.06403
#> 1080 2011-04-14  288.17483
#> 1081 2011-04-15  264.35913
#> 1082 2011-04-18  262.43631
#> 1083 2011-04-19  259.79123
#> 1084 2011-04-20  261.88339
#> 1085 2011-04-21  261.56958
#> 1086 2011-04-25  261.54468
#> 1087 2011-04-26  265.41516
#> 1088 2011-04-27  267.87595
#> 1089 2011-04-28  267.98053
#> 1090 2011-04-29  271.03409
#> 1091 2011-05-02  268.27445
#> 1092 2011-05-03  265.94815
#> 1093 2011-05-04  266.89462
#> 1094 2011-05-05  266.13745
#> 1095 2011-05-06  266.65054
#> 1096 2011-05-09  267.83609
#> 1097 2011-05-10  270.31677
#> 1098 2011-05-11  266.72525
#> 1099 2011-05-12  266.52600
#> 1100 2011-05-13  263.78625
#> 1101 2011-05-16  258.24203
#> 1102 2011-05-17  264.23956
#> 1103 2011-05-18  263.91577
#> 1104 2011-05-19  264.63309
#> 1105 2011-05-20  261.03656
#> 1106 2011-05-23  258.22711
#> 1107 2011-05-24  258.16235
#> 1108 2011-05-25  258.86472
#> 1109 2011-05-26  258.09760
#> 1110 2011-05-27  259.47742
#> 1111 2011-05-31  263.52225
#> 1112 2011-06-01  261.81863
#> 1113 2011-06-02  263.04404
#> 1114 2011-06-03  260.56335
#> 1115 2011-06-06  259.55713
#> 1116 2011-06-07  258.54590
#> 1117 2011-06-08  258.61563
#> 1118 2011-06-09  257.40021
#> 1119 2011-06-10  253.80368
#> 1120 2011-06-13  251.42261
#> 1121 2011-06-14  253.23581
#> 1122 2011-06-15  250.53593
#> 1123 2011-06-16  249.25075
#> 1124 2011-06-17  241.60440
#> 1125 2011-06-20  241.38522
#> 1126 2011-06-21  245.57951
#> 1127 2011-06-22  242.59569
#> 1128 2011-06-23  239.21336
#> 1129 2011-06-24  236.55335
#> 1130 2011-06-27  240.49855
#> 1131 2011-06-28  245.90329
#> 1132 2011-06-29  247.85597
#> 1133 2011-06-30  252.24452
#> 1134 2011-07-01  259.54217
#> 1135 2011-07-05  265.22586
#> 1136 2011-07-06  266.68042
#> 1137 2011-07-07  272.27942
#> 1138 2011-07-08  265.00171
#> 1139 2011-07-11  262.65552
#> 1140 2011-07-12  266.00793
#> 1141 2011-07-13  268.12500
#> 1142 2011-07-14  263.48239
#> 1143 2011-07-15  297.69418
#> 1144 2011-07-18  296.35916
#> 1145 2011-07-19  300.14996
#> 1146 2011-07-20  296.56342
#> 1147 2011-07-21  302.36166
#> 1148 2011-07-22  307.96069
#> 1149 2011-07-25  308.33429
#> 1150 2011-07-26  310.09769
#> 1151 2011-07-27  302.47626
#> 1152 2011-07-28  304.32929
#> 1153 2011-07-29  300.71783
#> 1154 2011-08-01  302.25207
#> 1155 2011-08-02  295.09390
#> 1156 2011-08-03  299.46256
#> 1157 2011-08-04  287.68170
#> 1158 2011-08-05  288.43887
#> 1159 2011-08-08  271.99051
#> 1160 2011-08-09  285.63437
#> 1161 2011-08-10  273.47992
#> 1162 2011-08-11  280.01544
#> 1163 2011-08-12  280.83237
#> 1164 2011-08-15  277.57459
#> 1165 2011-08-16  268.49362
#> 1166 2011-08-17  265.57953
#> 1167 2011-08-18  251.49733
#> 1168 2011-08-19  244.54340
#> 1169 2011-08-22  248.15486
#> 1170 2011-08-23  258.44128
#> 1171 2011-08-24  260.66794
#> 1172 2011-08-25  259.04901
#> 1173 2011-08-26  262.44629
#> 1174 2011-08-29  268.53348
#> 1175 2011-08-30  269.34045
#> 1176 2011-08-31  269.46997
#> 1177 2011-09-01  265.25577
#> 1178 2011-09-02  261.44006
#> 1179 2011-09-06  260.11502
#> 1180 2011-09-07  266.01791
#> 1181 2011-09-08  266.48117
#> 1182 2011-09-09  261.44504
#> 1183 2011-09-12  264.07019
#> 1184 2011-09-13  263.77133
#> 1185 2011-09-14  265.04156
#> 1186 2011-09-15  270.26697
#> 1187 2011-09-16  272.31928
#> 1188 2011-09-19  272.31430
#> 1189 2011-09-20  272.29437
#> 1190 2011-09-21  268.59326
#> 1191 2011-09-22  259.35785
#> 1192 2011-09-23  261.77380
#> 1193 2011-09-26  264.95190
#> 1194 2011-09-27  268.66299
#> 1195 2011-09-28  263.43259
#> 1196 2011-09-29  262.76511
#> 1197 2011-09-30  256.55835
#> 1198 2011-10-03  246.83481
#> 1199 2011-10-04  250.01289
#> 1200 2011-10-05  251.40767
#> 1201 2011-10-06  256.39398
#> 1202 2011-10-07  256.59821
#> 1203 2011-10-10  267.58203
#> 1204 2011-10-11  270.57581
#> 1205 2011-10-12  273.22589
#> 1206 2011-10-13  278.45129
#> 1207 2011-10-14  294.73526
#> 1208 2011-10-17  290.11755
#> 1209 2011-10-18  294.15244
#> 1210 2011-10-19  289.26575
#> 1211 2011-10-20  290.74521
#> 1212 2011-10-21  294.14249
#> 1213 2011-10-24  297.09641
#> 1214 2011-10-25  290.49118
#> 1215 2011-10-26  292.06027
#> 1216 2011-10-27  298.21722
#> 1217 2011-10-28  298.94946
#> 1218 2011-10-31  295.21347
#> 1219 2011-11-01  288.24460
#> 1220 2011-11-02  291.31805
#> 1221 2011-11-03  297.63440
#> 1222 2011-11-04  296.95694
#> 1223 2011-11-07  303.02918
#> 1224 2011-11-08  305.02667
#> 1225 2011-11-09  299.35297
#> 1226 2011-11-10  296.42892
#> 1227 2011-11-11  303.03912
#> 1228 2011-11-14  305.35544
#> 1229 2011-11-15  307.12881
#> 1230 2011-11-16  304.59332
#> 1231 2011-11-17  299.31311
#> 1232 2011-11-18  296.32929
#> 1233 2011-11-21  289.38531
#> 1234 2011-11-22  288.91705
#> 1235 2011-11-23  283.99054
#> 1236 2011-11-25  280.44882
#> 1237 2011-11-28  292.99676
#> 1238 2011-11-29  290.37659
#> 1239 2011-11-30  298.57587
#> 1240 2011-12-01  305.73901
#> 1241 2011-12-02  309.02170
#> 1242 2011-12-05  311.65683
#> 1243 2011-12-06  310.72034
#> 1244 2011-12-07  310.53107
#> 1245 2011-12-08  306.87476
#> 1246 2011-12-09  312.53854
#> 1247 2011-12-12  311.52731
#> 1248 2011-12-13  311.64688
#> 1249 2011-12-14  307.88098
#> 1250 2011-12-15  308.61325
#> 1251 2011-12-16  311.81125
#> 1252 2011-12-19  309.75397
#> 1253 2011-12-20  314.00803
#> 1254 2011-12-21  311.74152
#> 1255 2011-12-22  313.67429
#> 1256 2011-12-23  315.38785
#> 1257 2011-12-27  318.92957
#> 1258 2011-12-28  318.65561
#> 1259 2011-12-29  320.00055
#> 1260 2011-12-30  321.74402
#> 1261 2012-01-03  331.46258
#> 1262 2012-01-04  332.89224
#> 1263 2012-01-05  328.27454
#> 1264 2012-01-06  323.79633
#> 1265 2012-01-09  310.06778
#> 1266 2012-01-10  310.40652
#> 1267 2012-01-11  311.81125
#> 1268 2012-01-12  313.64438
#> 1269 2012-01-13  311.32806
#> 1270 2012-01-17  313.11636
#> 1271 2012-01-18  315.27328
#> 1272 2012-01-19  318.59085
#> 1273 2012-01-20  291.90088
#> 1274 2012-01-23  291.66675
#> 1275 2012-01-24  289.38034
#> 1276 2012-01-25  283.68170
#> 1277 2012-01-26  282.98929
#> 1278 2012-01-27  288.90710
#> 1279 2012-01-30  287.76639
#> 1280 2012-01-31  288.97186
#> 1281 2012-02-01  289.33051
#> 1282 2012-02-02  291.46252
#> 1283 2012-02-03  297.05158
#> 1284 2012-02-06  303.40774
#> 1285 2012-02-07  302.25207
#> 1286 2012-02-08  303.78635
#> 1287 2012-02-09  304.58832
#> 1288 2012-02-10  301.82370
#> 1289 2012-02-13  304.95694
#> 1290 2012-02-14  303.74152
#> 1291 2012-02-15  301.64935
#> 1292 2012-02-16  302.12756
#> 1293 2012-02-17  301.19107
#> 1294 2012-02-21  305.85358
#> 1295 2012-02-22  302.83490
#> 1296 2012-02-23  301.92331
#> 1297 2012-02-24  303.81125
#> 1298 2012-02-27  303.51733
#> 1299 2012-02-28  308.04037
#> 1300 2012-02-29  307.97064
#> 1301 2012-03-01  310.03790
#> 1302 2012-03-02  309.46506
#> 1303 2012-03-05  305.97812
#> 1304 2012-03-06  301.35046
#> 1305 2012-03-07  302.26703
#> 1306 2012-03-08  302.43640
#> 1307 2012-03-09  299.00427
#> 1308 2012-03-12  301.44510
#> 1309 2012-03-13  307.73654
#> 1310 2012-03-14  306.84488
#> 1311 2012-03-15  309.40527
#> 1312 2012-03-16  311.35297
#> 1313 2012-03-19  315.80627
#> 1314 2012-03-20  315.56219
#> 1315 2012-03-21  318.79507
#> 1316 2012-03-22  321.81876
#> 1317 2012-03-23  320.09521
#> 1318 2012-03-26  323.45261
#> 1319 2012-03-27  322.30194
#> 1320 2012-03-28  326.65561
#> 1321 2012-03-29  322.99432
#> 1322 2012-03-30  319.42273
#> 1323 2012-04-02  322.25211
#> 1324 2012-04-03  320.11014
#> 1325 2012-04-04  316.38910
#> 1326 2012-04-05  314.97937
#> 1327 2012-04-09  314.24216
#> 1328 2012-04-10  312.25958
#> 1329 2012-04-11  316.79257
#> 1330 2012-04-12  324.28949
#> 1331 2012-04-13  311.13379
#> 1332 2012-04-16  301.90338
#> 1333 2012-04-17  303.64685
#> 1334 2012-04-18  302.59082
#> 1335 2012-04-19  298.53104
#> 1336 2012-04-20  296.91708
#> 1337 2012-04-23  297.68420
#> 1338 2012-04-24  299.51236
#> 1339 2012-04-25  303.72159
#> 1340 2012-04-26  306.58585
#> 1341 2012-04-27  306.34177
#> 1342 2012-04-30  301.29568
#> 1343 2012-05-01  301.08646
#> 1344 2012-05-02  302.49615
#> 1345 2012-05-03  304.36914
#> 1346 2012-05-04  297.37039
#> 1347 2012-05-07  302.64062
#> 1348 2012-05-08  305.25085
#> 1349 2012-05-09  303.43765
#> 1350 2012-05-10  305.68424
#> 1351 2012-05-11  301.48496
#> 1352 2012-05-14  300.87225
#> 1353 2012-05-15  304.41397
#> 1354 2012-05-16  313.29071
#> 1355 2012-05-17  310.36169
#> 1356 2012-05-18  299.07898
#> 1357 2012-05-21  305.90839
#> 1358 2012-05-22  299.27823
#> 1359 2012-05-23  303.59207
#> 1360 2012-05-24  300.70288
#> 1361 2012-05-25  294.66055
#> 1362 2012-05-29  296.06030
#> 1363 2012-05-30  293.01669
#> 1364 2012-05-31  289.34546
#> 1365 2012-06-01  284.42392
#> 1366 2012-06-04  288.21469
#> 1367 2012-06-05  284.13998
#> 1368 2012-06-06  289.20099
#> 1369 2012-06-07  288.03537
#> 1370 2012-06-08  289.14123
#> 1371 2012-06-11  283.18854
#> 1372 2012-06-12  281.49487
#> 1373 2012-06-13  279.49737
#> 1374 2012-06-14  278.48117
#> 1375 2012-06-15  281.20099
#> 1376 2012-06-18  284.35916
#> 1377 2012-06-19  289.67920
#> 1378 2012-06-20  287.67673
#> 1379 2012-06-21  281.54968
#> 1380 2012-06-22  284.67297
#> 1381 2012-06-25  279.30310
#> 1382 2012-06-26  281.28568
#> 1383 2012-06-27  283.58704
#> 1384 2012-06-28  281.10135
#> 1385 2012-06-29  288.95193
#> 1386 2012-07-02  289.15118
#> 1387 2012-07-03  292.81744
#> 1388 2012-07-05  296.84735
#> 1389 2012-07-06  291.89591
#> 1390 2012-07-09  291.91086
#> 1391 2012-07-10  289.76389
#> 1392 2012-07-11  284.52850
#> 1393 2012-07-12  284.17483
#> 1394 2012-07-13  287.18356
#> 1395 2012-07-16  286.38657
#> 1396 2012-07-17  287.28818
#> 1397 2012-07-18  289.29565
#> 1398 2012-07-19  295.42267
#> 1399 2012-07-20  304.26953
#> 1400 2012-07-23  306.60577
#> 1401 2012-07-24  302.65060
#> 1402 2012-07-25  302.85980
#> 1403 2012-07-26  305.53479
#> 1404 2012-07-27  316.29446
#> 1405 2012-07-30  314.96942
#> 1406 2012-07-31  315.30316
#> 1407 2012-08-01  315.15872
#> 1408 2012-08-02  313.20105
#> 1409 2012-08-03  319.46756
#> 1410 2012-08-06  320.20978
#> 1411 2012-08-07  319.07404
#> 1412 2012-08-08  319.91586
#> 1413 2012-08-09  319.97565
#> 1414 2012-08-10  319.80130
#> 1415 2012-08-13  328.77267
#> 1416 2012-08-14  333.08154
#> 1417 2012-08-15  332.52362
#> 1418 2012-08-16  335.17868
#> 1419 2012-08-17  337.30570
#> 1420 2012-08-20  336.50870
#> 1421 2012-08-21  333.50494
#> 1422 2012-08-22  337.32562
#> 1423 2012-08-23  337.13632
#> 1424 2012-08-24  338.04791
#> 1425 2012-08-27  333.36047
#> 1426 2012-08-28  337.36050
#> 1427 2012-08-29  342.72040
#> 1428 2012-08-30  339.56723
#> 1429 2012-08-31  341.26584
#> 1430 2012-09-04  339.24841
#> 1431 2012-09-05  339.08902
#> 1432 2012-09-06  348.39414
#> 1433 2012-09-07  351.75653
#> 1434 2012-09-10  349.07657
#> 1435 2012-09-11  344.80258
#> 1436 2012-09-12  344.15006
#> 1437 2012-09-13  351.70172
#> 1438 2012-09-14  353.51495
#> 1439 2012-09-17  353.66437
#> 1440 2012-09-18  357.79889
#> 1441 2012-09-19  362.39166
#> 1442 2012-09-20  362.70050
#> 1443 2012-09-21  365.62454
#> 1444 2012-09-24  373.29080
#> 1445 2012-09-25  373.18121
#> 1446 2012-09-26  375.32321
#> 1447 2012-09-27  376.83752
#> 1448 2012-09-28  375.84125
#> 1449 2012-10-01  379.46765
#> 1450 2012-10-02  377.08160
#> 1451 2012-10-03  379.82632
#> 1452 2012-10-04  382.59094
#> 1453 2012-10-05  382.39169
#> 1454 2012-10-08  377.50500
#> 1455 2012-10-09  370.65570
#> 1456 2012-10-10  370.88980
#> 1457 2012-10-11  374.33688
#> 1458 2012-10-12  370.98447
#> 1459 2012-10-15  369.10651
#> 1460 2012-10-16  370.95956
#> 1461 2012-10-17  376.33441
#> 1462 2012-10-18  346.20236
#> 1463 2012-10-19  339.62201
#> 1464 2012-10-22  338.06784
#> 1465 2012-10-23  338.90469
#> 1466 2012-10-24  337.38541
#> 1467 2012-10-25  337.61453
#> 1468 2012-10-26  336.31442
#> 1469 2012-10-31  338.87979
#> 1470 2012-11-01  342.51117
#> 1471 2012-11-02  342.67557
#> 1472 2012-11-05  340.20483
#> 1473 2012-11-06  339.58716
#> 1474 2012-11-07  332.31439
#> 1475 2012-11-08  324.92709
#> 1476 2012-11-09  330.27704
#> 1477 2012-11-12  331.70670
#> 1478 2012-11-13  328.29446
#> 1479 2012-11-14  325.05661
#> 1480 2012-11-15  322.42148
#> 1481 2012-11-16  322.38162
#> 1482 2012-11-19  332.85736
#> 1483 2012-11-20  333.73407
#> 1484 2012-11-21  331.69174
#> 1485 2012-11-23  332.73782
#> 1486 2012-11-26  329.34055
#> 1487 2012-11-27  334.10269
#> 1488 2012-11-28  340.55850
#> 1489 2012-11-29  344.65317
#> 1490 2012-11-30  347.88104
#> 1491 2012-12-03  346.32687
#> 1492 2012-12-04  344.22476
#> 1493 2012-12-05  342.62576
#> 1494 2012-12-06  344.27457
#> 1495 2012-12-07  340.82748
#> 1496 2012-12-10  341.43024
#> 1497 2012-12-11  347.13882
#> 1498 2012-12-12  347.47757
#> 1499 2012-12-13  350.03796
#> 1500 2012-12-14  349.66934
#> 1501 2012-12-17  359.04422
#> 1502 2012-12-18  359.18866
#> 1503 2012-12-19  358.71048
#> 1504 2012-12-20  359.83127
#> 1505 2012-12-21  356.47882
#> 1506 2012-12-24  353.42526
#> 1507 2012-12-26  353.11145
#> 1508 2012-12-27  351.82626
#> 1509 2012-12-28  348.69800
#> 1510 2012-12-31  352.36923
#> 1511 2013-01-02  360.27460
#> 1512 2013-01-03  360.48383
#> 1513 2013-01-04  367.60712
#> 1514 2013-01-07  366.00314
#> 1515 2013-01-08  365.28082
#> 1516 2013-01-09  367.68182
#> 1517 2013-01-10  369.35556
#> 1518 2013-01-11  368.61334
#> 1519 2013-01-14  360.27460
#> 1520 2013-01-15  361.11148
#> 1521 2013-01-16  356.25964
#> 1522 2013-01-17  354.33188
#> 1523 2013-01-18  350.93961
#> 1524 2013-01-22  350.12265
#> 1525 2013-01-23  369.36554
#> 1526 2013-01-24  375.69681
#> 1527 2013-01-25  375.42780
#> 1528 2013-01-28  373.96329
#> 1529 2013-01-29  375.43280
#> 1530 2013-01-30  375.50751
#> 1531 2013-01-31  376.43402
#> 1532 2013-02-01  386.35187
#> 1533 2013-02-04  378.09280
#> 1534 2013-02-05  381.44028
#> 1535 2013-02-06  383.64700
#> 1536 2013-02-07  385.52994
#> 1537 2013-02-08  391.21863
#> 1538 2013-02-11  389.74912
#> 1539 2013-02-12  388.89233
#> 1540 2013-02-13  389.96829
#> 1541 2013-02-14  392.43906
#> 1542 2013-02-15  394.96457
#> 1543 2013-02-19  401.91852
#> 1544 2013-02-20  394.75037
#> 1545 2013-02-21  396.27963
#> 1546 2013-02-22  398.36185
#> 1547 2013-02-25  393.90854
#> 1548 2013-02-26  393.58972
#> 1549 2013-02-27  398.39670
#> 1550 2013-02-28  399.10406
#> 1551 2013-03-01  401.58975
#> 1552 2013-03-04  409.21616
#> 1553 2013-03-05  417.73422
#> 1554 2013-03-06  414.13770
#> 1555 2013-03-07  414.74542
#> 1556 2013-03-08  414.20746
#> 1557 2013-03-11  415.85129
#> 1558 2013-03-12  412.25973
#> 1559 2013-03-13  411.11404
#> 1560 2013-03-14  409.23608
#> 1561 2013-03-15  405.62961
#> 1562 2013-03-18  402.38675
#> 1563 2013-03-19  404.14517
#> 1564 2013-03-20  405.83383
#> 1565 2013-03-21  404.11527
#> 1566 2013-03-22  403.64206
#> 1567 2013-03-25  403.30829
#> 1568 2013-03-26  404.69311
#> 1569 2013-03-27  399.83133
#> 1570 2013-03-28  395.61215
#> 1571 2013-04-01  399.09909
#> 1572 2013-04-02  405.00195
#> 1573 2013-04-03  401.59473
#> 1574 2013-04-04  396.05051
#> 1575 2013-04-05  390.06296
#> 1576 2013-04-08  385.97827
#> 1577 2013-04-09  387.37302
#> 1578 2013-04-10  393.61462
#> 1579 2013-04-11  393.71924
#> 1580 2013-04-12  393.54987
#> 1581 2013-04-15  389.50504
#> 1582 2013-04-16  395.20367
#> 1583 2013-04-17  389.81888
#> 1584 2013-04-18  381.52496
#> 1585 2013-04-19  398.44153
#> 1586 2013-04-22  398.56110
#> 1587 2013-04-23  402.44156
#> 1588 2013-04-24  405.20618
#> 1589 2013-04-25  403.03931
#> 1590 2013-04-26  399.21365
#> 1591 2013-04-29  408.00070
#> 1592 2013-04-30  410.74542
#> 1593 2013-05-01  408.68317
#> 1594 2013-05-02  413.25601
#> 1595 2013-05-03  421.28094
#> 1596 2013-05-06  429.16638
#> 1597 2013-05-07  427.01443
#> 1598 2013-05-08  435.18384
#> 1599 2013-05-09  434.11285
#> 1600 2013-05-10  438.47150
#> 1601 2013-05-13  437.12656
#> 1602 2013-05-14  441.89368
#> 1603 2013-05-15  456.23492
#> 1604 2013-05-16  450.24737
#> 1605 2013-05-17  452.89246
#> 1606 2013-05-20  452.56867
#> 1607 2013-05-21  451.79156
#> 1608 2013-05-22  443.04935
#> 1609 2013-05-23  439.74674
#> 1610 2013-05-24  435.02939
#> 1611 2013-05-28  438.98956
#> 1612 2013-05-29  432.53375
#> 1613 2013-05-30  433.75418
#> 1614 2013-05-31  433.98334
#> 1615 2013-06-03  432.19504
#> 1616 2013-06-04  427.94595
#> 1617 2013-06-05  428.24484
#> 1618 2013-06-06  430.70560
#> 1619 2013-06-07  438.22244
#> 1620 2013-06-10  443.44784
#> 1621 2013-06-11  438.26230
#> 1622 2013-06-12  434.36191
#> 1623 2013-06-13  436.86252
#> 1624 2013-06-14  435.88620
#> 1625 2013-06-17  441.47028
#> 1626 2013-06-18  448.62842
#> 1627 2013-06-19  448.65832
#> 1628 2013-06-20  440.71808
#> 1629 2013-06-21  438.82019
#> 1630 2013-06-24  433.27100
#> 1631 2013-06-25  431.48270
#> 1632 2013-06-26  435.19379
#> 1633 2013-06-27  436.89740
#> 1634 2013-06-28  438.54123
#> 1635 2013-07-01  442.28223
#> 1636 2013-07-02  439.50763
#> 1637 2013-07-03  441.55994
#> 1638 2013-07-05  445.07675
#> 1639 2013-07-08  450.85507
#> 1640 2013-07-09  450.92981
#> 1641 2013-07-10  451.30341
#> 1642 2013-07-11  458.40179
#> 1643 2013-07-12  459.77664
#> 1644 2013-07-15  460.61850
#> 1645 2013-07-16  458.08798
#> 1646 2013-07-17  457.55997
#> 1647 2013-07-18  453.63965
#> 1648 2013-07-19  446.62595
#> 1649 2013-07-22  453.64960
#> 1650 2013-07-23  450.21249
#> 1651 2013-07-24  449.76416
#> 1652 2013-07-25  442.19257
#> 1653 2013-07-26  441.02194
#> 1654 2013-07-29  439.48770
#> 1655 2013-07-30  443.79654
#> 1656 2013-07-31  442.21747
#> 1657 2013-08-01  450.42172
#> 1658 2013-08-02  451.59232
#> 1659 2013-08-05  450.81024
#> 1660 2013-08-06  446.61099
#> 1661 2013-08-07  443.66205
#> 1662 2013-08-08  444.66330
#> 1663 2013-08-09  443.54248
#> 1664 2013-08-12  441.10165
#> 1665 2013-08-13  438.97958
#> 1666 2013-08-14  433.28094
#> 1667 2013-08-15  428.22492
#> 1668 2013-08-16  426.85504
#> 1669 2013-08-19  431.20871
#> 1670 2013-08-20  431.09415
#> 1671 2013-08-21  433.04184
#> 1672 2013-08-22  435.22366
#> 1673 2013-08-23  433.48023
#> 1674 2013-08-26  431.57733
#> 1675 2013-08-27  423.48767
#> 1676 2013-08-28  422.69064
#> 1677 2013-08-29  426.11780
#> 1678 2013-08-30  421.86874
#> 1679 2013-09-03  428.58356
#> 1680 2013-09-04  434.18756
#> 1681 2013-09-05  438.13776
#> 1682 2013-09-06  438.14770
#> 1683 2013-09-09  442.36691
#> 1684 2013-09-10  442.67575
#> 1685 2013-09-11  446.42169
#> 1686 2013-09-12  444.86255
#> 1687 2013-09-13  442.87500
#> 1688 2013-09-16  442.22244
#> 1689 2013-09-17  441.40051
#> 1690 2013-09-18  449.97339
#> 1691 2013-09-19  447.51761
#> 1692 2013-09-20  449.86877
#> 1693 2013-09-23  441.59479
#> 1694 2013-09-24  441.76416
#> 1695 2013-09-25  436.97711
#> 1696 2013-09-26  437.44534
#> 1697 2013-09-27  436.55869
#> 1698 2013-09-30  436.31958
#> 1699 2013-10-01  441.84387
#> 1700 2013-10-02  442.33701
#> 1701 2013-10-03  436.40924
#> 1702 2013-10-04  434.54620
#> 1703 2013-10-07  431.25357
#> 1704 2013-10-08  425.24109
#> 1705 2013-10-09  426.33200
#> 1706 2013-10-10  432.49890
#> 1707 2013-10-11  434.36688
#> 1708 2013-10-14  436.41919
#> 1709 2013-10-15  439.35818
#> 1710 2013-10-16  447.33826
#> 1711 2013-10-17  442.73550
#> 1712 2013-10-18  503.81656
#> 1713 2013-10-21  499.77670
#> 1714 2013-10-22  501.61981
#> 1715 2013-10-23  513.77924
#> 1716 2013-10-24  510.86017
#> 1717 2013-10-25  505.70450
#> 1718 2013-10-28  505.60486
#> 1719 2013-10-29  516.18518
#> 1720 2013-10-30  513.28607
#> 1721 2013-10-31  513.36578
#> 1722 2013-11-01  511.60239
#> 1723 2013-11-04  511.13913
#> 1724 2013-11-05  508.85269
#> 1725 2013-11-06  509.46539
#> 1726 2013-11-07  502.09302
#> 1727 2013-11-08  506.11795
#> 1728 2013-11-11  503.40811
#> 1729 2013-11-12  504.00088
#> 1730 2013-11-13  514.30725
#> 1731 2013-11-14  515.68207
#> 1732 2013-11-15  514.85022
#> 1733 2013-11-18  513.84894
#> 1734 2013-11-19  510.68582
#> 1735 2013-11-20  509.24622
#> 1736 2013-11-21  515.10425
#> 1737 2013-11-22  514.01831
#> 1738 2013-11-25  521.01215
#> 1739 2013-11-26  527.22882
#> 1740 2013-11-27  529.57007
#> 1741 2013-11-29  527.81659
#> 1742 2013-12-02  525.27118
#> 1743 2013-12-03  524.66345
#> 1744 2013-12-04  527.11426
#> 1745 2013-12-05  526.69580
#> 1746 2013-12-06  532.93744
#> 1747 2013-12-09  537.05701
#> 1748 2013-12-10  540.30481
#> 1749 2013-12-11  536.63355
#> 1750 2013-12-12  532.98224
#> 1751 2013-12-13  528.41437
#> 1752 2013-12-16  534.48663
#> 1753 2013-12-17  532.93243
#> 1754 2013-12-18  540.34961
#> 1755 2013-12-19  541.08191
#> 1756 2013-12-20  548.25500
#> 1757 2013-12-23  555.46796
#> 1758 2013-12-24  553.84406
#> 1759 2013-12-26  556.64355
#> 1760 2013-12-27  557.11182
#> 1761 2013-12-30  552.65851
#> 1762 2013-12-31  558.26251
#> 1763 2014-01-02  554.48169
#> 1764 2014-01-03  550.43683
#> 1765 2014-01-06  556.57385
#> 1766 2014-01-07  567.30359
#> 1767 2014-01-08  568.48419
#> 1768 2014-01-09  563.00971
#> 1769 2014-01-10  562.97980
#> 1770 2014-01-13  559.39325
#> 1771 2014-01-14  572.55395
#> 1772 2014-01-15  572.16540
#> 1773 2014-01-16  575.95117
#> 1774 2014-01-17  573.11682
#> 1775 2014-01-21  579.67725
#> 1776 2014-01-22  580.33478
#> 1777 2014-01-23  577.88397
#> 1778 2014-01-24  559.81665
#> 1779 2014-01-27  548.55884
#> 1780 2014-01-28  559.40820
#> 1781 2014-01-29  551.39325
#> 1782 2014-01-30  565.57507
#> 1783 2014-01-31  588.27997
#> 1784 2014-02-03  564.59875
#> 1785 2014-02-04  566.95489
#> 1786 2014-02-05  569.46551
#> 1787 2014-02-06  577.81421
#> 1788 2014-02-07  586.52154
#> 1789 2014-02-10  584.27502
#> 1790 2014-02-11  592.86780
#> 1791 2014-02-12  591.12927
#> 1792 2014-02-13  597.70966
#> 1793 2014-02-14  599.15424
#> 1794 2014-02-18  603.17914
#> 1795 2014-02-19  598.92511
#> 1796 2014-02-20  599.80676
#> 1797 2014-02-21  599.64740
#> 1798 2014-02-24  603.99109
#> 1799 2014-02-25  607.72211
#> 1800 2014-02-26  607.80676
#> 1801 2014-02-27  607.32861
#> 1802 2014-02-28  605.55524
#> 1803 2014-03-03  599.09943
#> 1804 2014-03-04  605.18658
#> 1805 2014-03-05  606.85535
#> 1806 2014-03-06  607.52783
#> 1807 2014-03-07  605.12683
#> 1808 2014-03-10  603.52283
#> 1809 2014-03-11  597.75446
#> 1810 2014-03-12  601.39581
#> 1811 2014-03-13  592.30988
#> 1812 2014-03-14  584.21027
#> 1813 2014-03-17  593.82422
#> 1814 2014-03-18  603.36841
#> 1815 2014-03-19  597.38586
#> 1816 2014-03-20  596.34473
#> 1817 2014-03-21  589.31110
#> 1818 2014-03-24  576.80298
#> 1819 2014-03-25  577.19653
#> 1820 2014-03-26  563.87146
#> 1821 2014-03-27  556.93097
#> 1822 2014-03-28  558.45679
#> 1823 2014-03-31  555.44501
#> 1824 2014-04-01  565.60712
#> 1825 2014-04-02  565.44757
#> 1826 2014-04-03  568.18005
#> 1827 2014-04-04  541.65289
#> 1828 2014-04-07  536.67657
#> 1829 2014-04-08  553.38068
#> 1830 2014-04-09  562.59540
#> 1831 2014-04-10  539.46887
#> 1832 2014-04-11  529.14722
#> 1833 2014-04-14  531.06195
#> 1834 2014-04-15  534.97125
#> 1835 2014-04-16  555.01617
#> 1836 2014-04-17  534.63214
#> 1837 2014-04-21  527.17267
#> 1838 2014-04-22  533.34570
#> 1839 2014-04-23  525.49725
#> 1840 2014-04-24  523.72211
#> 1841 2014-04-25  514.76672
#> 1842 2014-04-28  515.73407
#> 1843 2014-04-29  526.25519
#> 1844 2014-04-30  525.21802
#> 1845 2014-05-01  529.89520
#> 1846 2014-05-02  526.48456
#> 1847 2014-05-05  526.36487
#> 1848 2014-05-06  513.72955
#> 1849 2014-05-07  508.56375
#> 1850 2014-05-08  509.60089
#> 1851 2014-05-09  517.30975
#> 1852 2014-05-12  528.46912
#> 1853 2014-05-13  531.63043
#> 1854 2014-05-14  525.20807
#> 1855 2014-05-15  518.55627
#> 1856 2014-05-16  519.20453
#> 1857 2014-05-19  527.41199
#> 1858 2014-05-20  528.31952
#> 1859 2014-05-21  537.46442
#> 1860 2014-05-22  543.56763
#> 1861 2014-05-23  551.18671
#> 1862 2014-05-27  564.40045
#> 1863 2014-05-28  560.14215
#> 1864 2014-05-29  558.54651
#> 1865 2014-05-30  558.35706
#> 1866 2014-06-02  552.41333
#> 1867 2014-06-03  543.44794
#> 1868 2014-06-04  543.16870
#> 1869 2014-06-05  552.38342
#> 1870 2014-06-06  554.80676
#> 1871 2014-06-09  560.58093
#> 1872 2014-06-10  559.01520
#> 1873 2014-06-11  557.30988
#> 1874 2014-06-12  549.84039
#> 1875 2014-06-13  550.24927
#> 1876 2014-06-16  542.78980
#> 1877 2014-06-17  541.52325
#> 1878 2014-06-18  551.85486
#> 1879 2014-06-19  553.38068
#> 1880 2014-06-20  554.83667
#> 1881 2014-06-23  563.40320
#> 1882 2014-06-24  563.07410
#> 1883 2014-06-25  577.06567
#> 1884 2014-06-26  574.42291
#> 1885 2014-06-27  575.65955
#> 1886 2014-06-30  573.70489
#> 1887 2014-07-01  581.07465
#> 1888 2014-07-02  580.74060
#> 1889 2014-07-03  583.12903
#> 1890 2014-07-07  580.65582
#> 1891 2014-07-08  569.52637
#> 1892 2014-07-09  574.50269
#> 1893 2014-07-10  569.53632
#> 1894 2014-07-11  577.59424
#> 1895 2014-07-14  583.26862
#> 1896 2014-07-15  583.17889
#> 1897 2014-07-16  581.06470
#> 1898 2014-07-17  572.15912
#> 1899 2014-07-18  593.45068
#> 1900 2014-07-21  587.85602
#> 1901 2014-07-22  593.11163
#> 1902 2014-07-23  594.34821
#> 1903 2014-07-24  591.72540
#> 1904 2014-07-25  587.40729
#> 1905 2014-07-28  588.98297
#> 1906 2014-07-29  584.00659
#> 1907 2014-07-30  585.81165
#> 1908 2014-07-31  570.03497
#> 1909 2014-08-01  564.52008
#> 1910 2014-08-04  571.58075
#> 1911 2014-08-05  563.52283
#> 1912 2014-08-06  564.82330
#> 1913 2014-08-07  561.81750
#> 1914 2014-08-08  567.21271
#> 1915 2014-08-11  566.32513
#> 1916 2014-08-12  561.18927
#> 1917 2014-08-13  573.20624
#> 1918 2014-08-14  573.07660
#> 1919 2014-08-15  571.90985
#> 1920 2014-08-18  580.56604
#> 1921 2014-08-19  585.25317
#> 1922 2014-08-20  582.88965
#> 1923 2014-08-21  581.77277
#> 1924 2014-08-22  580.96497
#> 1925 2014-08-25  578.61145
#> 1926 2014-08-26  576.27783
#> 1927 2014-08-27  569.43658
#> 1928 2014-08-28  567.64154
#> 1929 2014-08-29  570.03497
#> 1930 2014-09-02  575.74927
#> 1931 2014-09-03  576.35761
#> 1932 2014-09-04  580.38654
#> 1933 2014-09-05  584.47534
#> 1934 2014-09-08  588.10535
#> 1935 2014-09-09  579.41919
#> 1936 2014-09-10  581.50348
#> 1937 2014-09-11  579.75830
#> 1938 2014-09-12  574.04395
#> 1939 2014-09-15  571.53088
#> 1940 2014-09-16  578.36212
#> 1941 2014-09-17  583.16888
#> 1942 2014-09-18  587.65662
#> 1943 2014-09-19  594.44794
#> 1944 2014-09-22  585.76178
#> 1945 2014-09-23  579.53888
#> 1946 2014-09-24  586.38007
#> 1947 2014-09-25  573.48547
#> 1948 2014-09-26  575.51990
#> 1949 2014-09-29  574.78192
#> 1950 2014-09-30  575.77918
#> 1951 2014-10-01  566.71411
#> 1952 2014-10-02  568.51910
#> 1953 2014-10-03  573.70489
#> 1954 2014-10-06  575.76923
#> 1955 2014-10-07  562.19647
#> 1956 2014-10-08  570.93250
#> 1957 2014-10-09  559.34430
#> 1958 2014-10-10  542.99921
#> 1959 2014-10-13  531.75006
#> 1960 2014-10-14  536.46710
#> 1961 2014-10-15  528.57880
#> 1962 2014-10-16  523.07391
#> 1963 2014-10-17  509.77042
#> 1964 2014-10-20  519.41394
#> 1965 2014-10-21  525.09833
#> 1966 2014-10-22  531.25147
#> 1967 2014-10-23  542.49060
#> 1968 2014-10-24  538.30206
#> 1969 2014-10-27  539.28937
#> 1970 2014-10-28  547.39710
#> 1971 2014-10-29  547.82593
#> 1972 2014-10-30  548.80328
#> 1973 2014-10-31  557.54926
#> 1974 2014-11-03  553.69983
#> 1975 2014-11-04  552.59283
#> 1976 2014-11-05  544.42529
#> 1977 2014-11-06  540.55591
#> 1978 2014-11-07  539.52875
#> 1979 2014-11-10  545.99097
#> 1980 2014-11-11  548.78332
#> 1981 2014-11-12  545.81146
#> 1982 2014-11-13  543.88678
#> 1983 2014-11-14  542.90942
#> 1984 2014-11-17  535.04102
#> 1985 2014-11-18  533.56512
#> 1986 2014-11-19  535.51971
#> 1987 2014-11-20  533.36566
#> 1988 2014-11-21  536.02832
#> 1989 2014-11-24  537.79352
#> 1990 2014-11-25  539.59851
#> 1991 2014-11-26  538.89050
#> 1992 2014-11-28  540.34650
#> 1993 2014-12-01  532.33844
#> 1994 2014-12-02  532.28857
#> 1995 2014-12-03  529.86523
#> 1996 2014-12-04  535.83887
#> 1997 2014-12-05  523.82184
#> 1998 2014-12-08  525.53711
#> 1999 2014-12-09  531.90967
#> 2000 2014-12-10  524.61963
#> 2001 2014-12-11  526.89343
#> 2002 2014-12-12  517.23993
#> 2003 2014-12-15  512.39325
#> 2004 2014-12-16  494.03363
#> 2005 2014-12-17  503.50763
#> 2006 2014-12-18  509.70062
#> 2007 2014-12-19  514.93622
#> 2008 2014-12-22  523.43292
#> 2009 2014-12-23  529.13727
#> 2010 2014-12-24  527.32227
#> 2011 2014-12-26  532.56781
#> 2012 2014-12-29  528.87799
#> 2013 2014-12-30  528.96771
#> 2014 2014-12-31  524.95874
#> 2015 2015-01-02  523.37311
#> 2016 2015-01-05  512.46301
#> 2017 2015-01-06  500.58563
#> 2018 2015-01-07  499.72800
#> 2019 2015-01-08  501.30368
#> 2020 2015-01-09  494.81149
#> 2021 2015-01-12  491.20142
#> 2022 2015-01-13  494.82147
#> 2023 2015-01-14  499.49863
#> 2024 2015-01-15  500.41611
#> 2025 2015-01-16  506.68887
#> 2026 2015-01-20  505.51211
#> 2027 2015-01-21  516.62164
#> 2028 2015-01-22  532.92682
#> 2029 2015-01-23  538.47162
#> 2030 2015-01-26  533.74463
#> 2031 2015-01-27  517.21002
#> 2032 2015-01-28  508.60364
#> 2033 2015-01-29  509.26181
#> 2034 2015-01-30  533.05652
#> 2035 2015-02-02  527.03302
#> 2036 2015-02-03  527.79096
#> 2037 2015-02-04  521.32867
#> 2038 2015-02-05  526.13550
#> 2039 2015-02-06  529.54614
#> 2040 2015-02-09  526.38483
#> 2041 2015-02-10  535.46985
#> 2042 2015-02-11  534.50250
#> 2043 2015-02-12  541.44348
#> 2044 2015-02-13  547.50684
#> 2045 2015-02-17  541.35370
#> 2046 2015-02-18  538.22229
#> 2047 2015-02-19  541.38361
#> 2048 2015-02-20  537.47437
#> 2049 2015-02-23  530.45361
#> 2050 2015-02-24  534.62219
#> 2051 2015-02-25  542.38092
#> 2052 2015-02-26  553.95911
#> 2053 2015-02-27  556.87109
#> 2054 2015-03-02  569.77570
#> 2055 2015-03-03  572.06940
#> 2056 2015-03-04  571.80011
#> 2057 2015-03-05  573.75476
#> 2058 2015-03-06  566.13068
#> 2059 2015-03-09  567.29248
#> 2060 2015-03-10  553.49042
#> 2061 2015-03-11  549.67090
#> 2062 2015-03-12  553.98901
#> 2063 2015-03-13  545.82147
#> 2064 2015-03-16  552.99176
#> 2065 2015-03-17  549.33179
#> 2066 2015-03-18  557.96808
#> 2067 2015-03-19  556.46222
#> 2068 2015-03-20  558.82574
#> 2069 2015-03-23  557.27997
#> 2070 2015-03-24  568.62884
#> 2071 2015-03-25  557.25507
#> 2072 2015-03-26  553.64996
#> 2073 2015-03-27  546.83868
#> 2074 2015-03-30  550.51855
#> 2075 2015-03-31  546.49957
#> 2076 2015-04-01  541.07446
#> 2077 2015-04-02  534.06372
#> 2078 2015-04-06  535.29535
#> 2079 2015-04-07  535.54962
#> 2080 2015-04-08  540.12707
#> 2081 2015-04-09  539.29938
#> 2082 2015-04-10  538.53143
#> 2083 2015-04-13  537.69379
#> 2084 2015-04-14  528.93781
#> 2085 2015-04-15  531.07196
#> 2086 2015-04-16  532.33844
#> 2087 2015-04-17  522.61517
#> 2088 2015-04-20  533.91412
#> 2089 2015-04-21  532.50800
#> 2090 2015-04-22  537.88824
#> 2091 2015-04-23  545.50232
#> 2092 2015-04-24  563.51288
#> 2093 2015-04-27  555.37000
#> 2094 2015-04-28  553.67999
#> 2095 2015-04-29  549.08002
#> 2096 2015-04-30  537.34003
#> 2097 2015-05-01  537.90002
#> 2098 2015-05-04  540.78003
#> 2099 2015-05-05  530.79999
#> 2100 2015-05-06  524.21997
#> 2101 2015-05-07  530.70001
#> 2102 2015-05-08  538.21997
#> 2103 2015-05-11  535.70001
#> 2104 2015-05-12  529.03998
#> 2105 2015-05-13  529.62000
#> 2106 2015-05-14  538.40002
#> 2107 2015-05-15  533.84998
#> 2108 2015-05-18  532.29999
#> 2109 2015-05-19  537.35999
#> 2110 2015-05-20  539.27002
#> 2111 2015-05-21  542.51001
#> 2112 2015-05-22  540.10999
#> 2113 2015-05-26  532.32001
#> 2114 2015-05-27  539.78998
#> 2115 2015-05-28  539.78003
#> 2116 2015-05-29  532.10999
#> 2117 2015-06-01  533.98999
#> 2118 2015-06-02  539.17999
#> 2119 2015-06-03  540.31000
#> 2120 2015-06-04  536.70001
#> 2121 2015-06-05  533.33002
#> 2122 2015-06-08  526.83002
#> 2123 2015-06-09  526.69000
#> 2124 2015-06-10  536.69000
#> 2125 2015-06-11  534.60999
#> 2126 2015-06-12  532.33002
#> 2127 2015-06-15  527.20001
#> 2128 2015-06-16  528.15002
#> 2129 2015-06-17  529.26001
#> 2130 2015-06-18  536.72998
#> 2131 2015-06-19  536.69000
#> 2132 2015-06-22  538.19000
#> 2133 2015-06-23  540.47998
#> 2134 2015-06-24  537.84003
#> 2135 2015-06-25  535.22998
#> 2136 2015-06-26  531.69000
#> 2137 2015-06-29  521.52002
#> 2138 2015-06-30  520.51001
#> 2139 2015-07-01  521.84003
#> 2140 2015-07-02  523.40002
#> 2141 2015-07-06  522.85999
#> 2142 2015-07-07  525.02002
#> 2143 2015-07-08  516.83002
#> 2144 2015-07-09  520.67999
#> 2145 2015-07-10  530.13000
#> 2146 2015-07-13  546.54999
#> 2147 2015-07-14  561.09998
#> 2148 2015-07-15  560.21997
#> 2149 2015-07-16  579.84998
#> 2150 2015-07-17  672.92999
#> 2151 2015-07-20  663.02002
#> 2152 2015-07-21  662.29999
#> 2153 2015-07-22  662.09998
#> 2154 2015-07-23  644.28003
#> 2155 2015-07-24  623.56000
#> 2156 2015-07-27  627.26001
#> 2157 2015-07-28  628.00000
#> 2158 2015-07-29  631.92999
#> 2159 2015-07-30  632.59003
#> 2160 2015-07-31  625.60999
#> 2161 2015-08-03  631.21002
#> 2162 2015-08-04  629.25000
#> 2163 2015-08-05  643.78003
#> 2164 2015-08-06  642.67999
#> 2165 2015-08-07  635.29999
#> 2166 2015-08-10  633.72998
#> 2167 2015-08-11  660.78003
#> 2168 2015-08-12  659.56000
#> 2169 2015-08-13  656.45001
#> 2170 2015-08-14  657.12000
#> 2171 2015-08-17  660.87000
#> 2172 2015-08-18  656.13000
#> 2173 2015-08-19  660.90002
#> 2174 2015-08-20  646.83002
#> 2175 2015-08-21  612.47998
#> 2176 2015-08-24  589.60999
#> 2177 2015-08-25  582.06000
#> 2178 2015-08-26  628.62000
#> 2179 2015-08-27  637.60999
#> 2180 2015-08-28  630.38000
#> 2181 2015-08-31  618.25000
#> 2182 2015-09-01  597.78998
#> 2183 2015-09-02  614.34003
#> 2184 2015-09-03  606.25000
#> 2185 2015-09-04  600.70001
#> 2186 2015-09-08  614.65997
#> 2187 2015-09-09  612.71997
#> 2188 2015-09-10  621.34998
#> 2189 2015-09-11  625.77002
#> 2190 2015-09-14  623.23999
#> 2191 2015-09-15  635.14001
#> 2192 2015-09-16  635.97998
#> 2193 2015-09-17  642.90002
#> 2194 2015-09-18  629.25000
#> 2195 2015-09-21  635.44000
#> 2196 2015-09-22  622.69000
#> 2197 2015-09-23  622.35999
#> 2198 2015-09-24  625.79999
#> 2199 2015-09-25  611.96997
#> 2200 2015-09-28  594.89001
#> 2201 2015-09-29  594.96997
#> 2202 2015-09-30  608.41998
#> 2203 2015-10-01  611.28998
#> 2204 2015-10-02  626.90997
#> 2205 2015-10-05  641.46997
#> 2206 2015-10-06  645.44000
#> 2207 2015-10-07  642.35999
#> 2208 2015-10-08  639.15997
#> 2209 2015-10-09  643.60999
#> 2210 2015-10-12  646.66998
#> 2211 2015-10-13  652.29999
#> 2212 2015-10-14  651.15997
#> 2213 2015-10-15  661.73999
#> 2214 2015-10-16  662.20001
#> 2215 2015-10-19  666.09998
#> 2216 2015-10-20  650.28003
#> 2217 2015-10-21  642.60999
#> 2218 2015-10-22  651.78998
#> 2219 2015-10-23  702.00000
#> 2220 2015-10-26  712.78003
#> 2221 2015-10-27  708.48999
#> 2222 2015-10-28  712.95001
#> 2223 2015-10-29  716.91998
#> 2224 2015-10-30  710.81000
#> 2225 2015-11-02  721.10999
#> 2226 2015-11-03  722.15997
#> 2227 2015-11-04  728.10999
#> 2228 2015-11-05  731.25000
#> 2229 2015-11-06  733.76001
#> 2230 2015-11-09  724.89001
#> 2231 2015-11-10  728.32001
#> 2232 2015-11-11  735.40002
#> 2233 2015-11-12  731.22998
#> 2234 2015-11-13  717.00000
#> 2235 2015-11-16  728.96002
#> 2236 2015-11-17  725.29999
#> 2237 2015-11-18  740.00000
#> 2238 2015-11-19  738.40997
#> 2239 2015-11-20  756.59998
#> 2240 2015-11-23  755.97998
#> 2241 2015-11-24  748.28003
#> 2242 2015-11-25  748.15002
#> 2243 2015-11-27  750.26001
#> 2244 2015-11-30  742.59998
#> 2245 2015-12-01  767.03998
#> 2246 2015-12-02  762.38000
#> 2247 2015-12-03  752.53998
#> 2248 2015-12-04  766.81000
#> 2249 2015-12-07  763.25000
#> 2250 2015-12-08  762.37000
#> 2251 2015-12-09  751.60999
#> 2252 2015-12-10  749.46002
#> 2253 2015-12-11  738.87000
#> 2254 2015-12-14  747.77002
#> 2255 2015-12-15  743.40002
#> 2256 2015-12-16  758.09003
#> 2257 2015-12-17  749.42999
#> 2258 2015-12-18  739.31000
#> 2259 2015-12-21  747.77002
#> 2260 2015-12-22  750.00000
#> 2261 2015-12-23  750.31000
#> 2262 2015-12-24  748.40002
#> 2263 2015-12-28  762.51001
#> 2264 2015-12-29  776.59998
#> 2265 2015-12-30  771.00000
#> 2266 2015-12-31  758.88000
#> 2267 2016-01-04  741.84003
#> 2268 2016-01-05  742.58002
#> 2269 2016-01-06  743.62000
#> 2270 2016-01-07  726.39001
#> 2271 2016-01-08  714.46997
#> 2272 2016-01-11  716.03003
#> 2273 2016-01-12  726.07001
#> 2274 2016-01-13  700.56000
#> 2275 2016-01-14  714.71997
#> 2276 2016-01-15  694.45001
#> 2277 2016-01-19  701.78998
#> 2278 2016-01-20  698.45001
#> 2279 2016-01-21  706.59003
#> 2280 2016-01-22  725.25000
#> 2281 2016-01-25  711.66998
#> 2282 2016-01-26  713.03998
#> 2283 2016-01-27  699.98999
#> 2284 2016-01-28  730.96002
#> 2285 2016-01-29  742.95001
#> 2286 2016-02-01  752.00000
#> 2287 2016-02-02  764.65002
#> 2288 2016-02-03  726.95001
#> 2289 2016-02-04  708.01001
#> 2290 2016-02-05  683.57001
#> 2291 2016-02-08  682.73999
#> 2292 2016-02-09  678.10999
#> 2293 2016-02-10  684.12000
#> 2294 2016-02-11  683.10999
#> 2295 2016-02-12  682.40002
#> 2296 2016-02-16  691.00000
#> 2297 2016-02-17  708.40002
#> 2298 2016-02-18  697.34998
#> 2299 2016-02-19  700.90997
#> 2300 2016-02-22  706.46002
#> 2301 2016-02-23  695.84998
#> 2302 2016-02-24  699.56000
#> 2303 2016-02-25  705.75000
#> 2304 2016-02-26  705.07001
#> 2305 2016-02-29  697.77002
#> 2306 2016-03-01  718.81000
#> 2307 2016-03-02  718.84998
#> 2308 2016-03-03  712.41998
#> 2309 2016-03-04  710.89001
#> 2310 2016-03-07  695.15997
#> 2311 2016-03-08  693.96997
#> 2312 2016-03-09  705.23999
#> 2313 2016-03-10  712.82001
#> 2314 2016-03-11  726.82001
#> 2315 2016-03-14  730.48999
#> 2316 2016-03-15  728.33002
#> 2317 2016-03-16  736.09003
#> 2318 2016-03-17  737.78003
#> 2319 2016-03-18  737.59998
#> 2320 2016-03-21  742.09003
#> 2321 2016-03-22  740.75000
#> 2322 2016-03-23  738.06000
#> 2323 2016-03-24  735.29999
#> 2324 2016-03-28  733.53003
#> 2325 2016-03-29  744.77002
#> 2326 2016-03-30  750.53003
#> 2327 2016-03-31  744.95001
#> 2328 2016-04-01  749.90997
#> 2329 2016-04-04  745.28998
#> 2330 2016-04-05  737.79999
#> 2331 2016-04-06  745.69000
#> 2332 2016-04-07  740.28003
#> 2333 2016-04-08  739.15002
#> 2334 2016-04-11  736.09998
#> 2335 2016-04-12  743.09003
#> 2336 2016-04-13  751.71997
#> 2337 2016-04-14  753.20001
#> 2338 2016-04-15  759.00000
#> 2339 2016-04-18  766.60999
#> 2340 2016-04-19  753.92999
#> 2341 2016-04-20  752.66998
#> 2342 2016-04-21  759.14001
#> 2343 2016-04-22  718.77002
#> 2344 2016-04-25  723.15002
#> 2345 2016-04-26  708.14001
#> 2346 2016-04-27  705.84003
#> 2347 2016-04-28  691.02002
#> 2348 2016-04-29  693.01001
#> 2349 2016-05-02  698.21002
#> 2350 2016-05-03  692.35999
#> 2351 2016-05-04  695.70001
#> 2352 2016-05-05  701.42999
#> 2353 2016-05-06  711.12000
#> 2354 2016-05-09  712.90002
#> 2355 2016-05-10  723.17999
#> 2356 2016-05-11  715.28998
#> 2357 2016-05-12  713.31000
#> 2358 2016-05-13  710.83002
#> 2359 2016-05-16  716.48999
#> 2360 2016-05-17  706.22998
#> 2361 2016-05-18  706.63000
#> 2362 2016-05-19  700.32001
#> 2363 2016-05-20  709.73999
#> 2364 2016-05-23  704.23999
#> 2365 2016-05-24  720.09003
#> 2366 2016-05-25  725.27002
#> 2367 2016-05-26  724.12000
#> 2368 2016-05-27  732.65997
#> 2369 2016-05-31  735.71997
#> 2370 2016-06-01  734.15002
#> 2371 2016-06-02  730.40002
#> 2372 2016-06-03  722.34003
#> 2373 2016-06-06  716.54999
#> 2374 2016-06-07  716.65002
#> 2375 2016-06-08  728.28003
#> 2376 2016-06-09  728.58002
#> 2377 2016-06-10  719.40997
#> 2378 2016-06-13  718.35999
#> 2379 2016-06-14  718.27002
#> 2380 2016-06-15  718.91998
#> 2381 2016-06-16  710.35999
#> 2382 2016-06-17  691.71997
#> 2383 2016-06-20  693.71002
#> 2384 2016-06-21  695.94000
#> 2385 2016-06-22  697.46002
#> 2386 2016-06-23  701.87000
#> 2387 2016-06-24  675.21997
#> 2388 2016-06-27  668.26001
#> 2389 2016-06-28  680.03998
#> 2390 2016-06-29  684.10999
#> 2391 2016-06-30  692.09998
#> 2392 2016-07-01  699.21002
#> 2393 2016-07-05  694.95001
#> 2394 2016-07-06  697.77002
#> 2395 2016-07-07  695.35999
#> 2396 2016-07-08  705.63000
#> 2397 2016-07-11  715.09003
#> 2398 2016-07-12  720.64001
#> 2399 2016-07-13  716.97998
#> 2400 2016-07-14  720.95001
#> 2401 2016-07-15  719.84998
#> 2402 2016-07-18  733.78003
#> 2403 2016-07-19  736.96002
#> 2404 2016-07-20  741.19000
#> 2405 2016-07-21  738.63000
#> 2406 2016-07-22  742.73999
#> 2407 2016-07-25  739.77002
#> 2408 2016-07-26  738.41998
#> 2409 2016-07-27  741.77002
#> 2410 2016-07-28  745.90997
#> 2411 2016-07-29  768.78998
#> 2412 2016-08-01  772.88000
#> 2413 2016-08-02  771.07001
#> 2414 2016-08-03  773.17999
#> 2415 2016-08-04  771.60999
#> 2416 2016-08-05  782.21997
#> 2417 2016-08-08  781.76001
#> 2418 2016-08-09  784.26001
#> 2419 2016-08-10  784.67999
#> 2420 2016-08-11  784.84998
#> 2421 2016-08-12  783.21997
#> 2422 2016-08-15  782.44000
#> 2423 2016-08-16  777.14001
#> 2424 2016-08-17  779.90997
#> 2425 2016-08-18  777.50000
#> 2426 2016-08-19  775.41998
#> 2427 2016-08-22  772.15002
#> 2428 2016-08-23  772.08002
#> 2429 2016-08-24  769.64001
#> 2430 2016-08-25  769.40997
#> 2431 2016-08-26  769.53998
#> 2432 2016-08-29  772.15002
#> 2433 2016-08-30  769.09003
#> 2434 2016-08-31  767.04999
#> 2435 2016-09-01  768.78003
#> 2436 2016-09-02  771.46002
#> 2437 2016-09-06  780.08002
#> 2438 2016-09-07  780.34998
#> 2439 2016-09-08  775.32001
#> 2440 2016-09-09  759.65997
#> 2441 2016-09-12  769.02002
#> 2442 2016-09-13  759.69000
#> 2443 2016-09-14  762.48999
#> 2444 2016-09-15  771.76001
#> 2445 2016-09-16  768.88000
#> 2446 2016-09-19  765.70001
#> 2447 2016-09-20  771.40997
#> 2448 2016-09-21  776.21997
#> 2449 2016-09-22  787.21002
#> 2450 2016-09-23  786.90002
#> 2451 2016-09-26  774.21002
#> 2452 2016-09-27  783.01001
#> 2453 2016-09-28  781.56000
#> 2454 2016-09-29  775.01001
#> 2455 2016-09-30  777.28998
#> 2456 2016-10-03  772.56000
#> 2457 2016-10-04  776.42999
#> 2458 2016-10-05  776.46997
#> 2459 2016-10-06  776.85999
#> 2460 2016-10-07  775.08002
#> 2461 2016-10-10  785.94000
#> 2462 2016-10-11  783.07001
#> 2463 2016-10-12  786.14001
#> 2464 2016-10-13  778.19000
#> 2465 2016-10-14  778.53003
#> 2466 2016-10-17  779.96002
#> 2467 2016-10-18  795.26001
#> 2468 2016-10-19  801.50000
#> 2469 2016-10-20  796.96997
#> 2470 2016-10-21  799.37000
#> 2471 2016-10-24  813.10999
#> 2472 2016-10-25  807.66998
#> 2473 2016-10-26  799.07001
#> 2474 2016-10-27  795.34998
#> 2475 2016-10-28  795.37000
#> 2476 2016-10-31  784.53998
#> 2477 2016-11-01  783.60999
#> 2478 2016-11-02  768.70001
#> 2479 2016-11-03  762.13000
#> 2480 2016-11-04  762.02002
#> 2481 2016-11-07  782.52002
#> 2482 2016-11-08  790.51001
#> 2483 2016-11-09  785.31000
#> 2484 2016-11-10  762.56000
#> 2485 2016-11-11  754.02002
#> 2486 2016-11-14  736.08002
#> 2487 2016-11-15  758.48999
#> 2488 2016-11-16  764.47998
#> 2489 2016-11-17  771.22998
#> 2490 2016-11-18  760.53998
#> 2491 2016-11-21  769.20001
#> 2492 2016-11-22  768.27002
#> 2493 2016-11-23  760.98999
#> 2494 2016-11-25  761.67999
#> 2495 2016-11-28  768.23999
#> 2496 2016-11-29  770.84003
#> 2497 2016-11-30  758.03998
#> 2498 2016-12-01  747.91998
#> 2499 2016-12-02  750.50000
#> 2500 2016-12-05  762.52002
#> 2501 2016-12-06  759.10999
#> 2502 2016-12-07  771.19000
#> 2503 2016-12-08  776.41998
#> 2504 2016-12-09  789.28998
#> 2505 2016-12-12  789.27002
#> 2506 2016-12-13  796.09998
#> 2507 2016-12-14  797.07001
#> 2508 2016-12-15  797.84998
#> 2509 2016-12-16  790.79999
#> 2510 2016-12-19  794.20001
#> 2511 2016-12-20  796.41998
#> 2512 2016-12-21  794.56000
#> 2513 2016-12-22  791.26001
#> 2514 2016-12-23  789.90997
#> 2515 2016-12-27  791.54999
#> 2516 2016-12-28  785.04999
#> 2517 2016-12-29  782.78998
#> 2518 2016-12-30  771.82001
#> 2519 2017-01-03  786.14001
#> 2520 2017-01-04  786.90002
#> 2521 2017-01-05  794.02002
#> 2522 2017-01-06  806.15002
#> 2523 2017-01-09  806.65002
#> 2524 2017-01-10  804.78998
#> 2525 2017-01-11  807.90997
#> 2526 2017-01-12  806.35999
#> 2527 2017-01-13  807.88000
#> 2528 2017-01-17  804.60999
#> 2529 2017-01-18  806.07001
#> 2530 2017-01-19  802.17499
#> 2531 2017-01-20  805.02002
#> 2532 2017-01-23  819.31000
#> 2533 2017-01-24  823.87000
#> 2534 2017-01-25  835.66998
#> 2535 2017-01-26  832.15002
#> 2536 2017-01-27  823.31000
#> 2537 2017-01-30  802.32001
#> 2538 2017-01-31  796.78998
#> 2539 2017-02-01  795.69501
#> 2540 2017-02-02  798.53003
#> 2541 2017-02-03  801.48999
#> 2542 2017-02-06  801.34003
#> 2543 2017-02-07  806.96997
#> 2544 2017-02-08  808.38000
#> 2545 2017-02-09  809.56000
#> 2546 2017-02-10  813.66998
#> 2547 2017-02-13  819.23999
#> 2548 2017-02-14  820.45001
#> 2549 2017-02-15  818.97998
#> 2550 2017-02-16  824.15997
#> 2551 2017-02-17  828.07001
#> 2552 2017-02-21  831.65997
#> 2553 2017-02-22  830.76001
#> 2554 2017-02-23  831.33002
#> 2555 2017-02-24  828.64001
#> 2556 2017-02-27  829.28003
#> 2557 2017-02-28  823.21002
#> 2558 2017-03-01  835.23999
#> 2559 2017-03-02  830.63000
#> 2560 2017-03-03  829.08002
#> 2561 2017-03-06  827.78003
#> 2562 2017-03-07  831.90997
#> 2563 2017-03-08  835.37000
#> 2564 2017-03-09  838.67999
#> 2565 2017-03-10  843.25000
#> 2566 2017-03-13  845.53998
#> 2567 2017-03-14  845.62000
#> 2568 2017-03-15  847.20001
#> 2569 2017-03-16  848.78003
#> 2570 2017-03-17  852.12000
#> 2571 2017-03-20  848.40002
#> 2572 2017-03-21  830.46002
#> 2573 2017-03-22  829.59003
#> 2574 2017-03-23  817.58002
#> 2575 2017-03-24  814.42999
#> 2576 2017-03-27  819.51001
#> 2577 2017-03-28  820.91998
#> 2578 2017-03-29  831.40997
#> 2579 2017-03-30  831.50000
#> 2580 2017-03-31  829.56000
#> 2581 2017-04-03  838.54999
#> 2582 2017-04-04  834.57001
#> 2583 2017-04-05  831.40997
#> 2584 2017-04-06  827.88000
#> 2585 2017-04-07  824.66998
#> 2586 2017-04-10  824.72998
#> 2587 2017-04-11  823.34998
#> 2588 2017-04-12  824.32001
#> 2589 2017-04-13  823.56000
#> 2590 2017-04-17  837.16998
#> 2591 2017-04-18  836.82001
#> 2592 2017-04-19  838.21002
#> 2593 2017-04-20  841.65002
#> 2594 2017-04-21  843.19000
#> 2595 2017-04-24  862.76001
#> 2596 2017-04-25  872.29999
#> 2597 2017-04-26  871.72998
#> 2598 2017-04-27  874.25000
#> 2599 2017-04-28  905.96002
#> 2600 2017-05-01  912.57001
#> 2601 2017-05-02  916.44000
#> 2602 2017-05-03  927.03998
#> 2603 2017-05-04  931.65997
#> 2604 2017-05-05  927.13000
#> 2605 2017-05-08  934.29999
#> 2606 2017-05-09  932.16998
#> 2607 2017-05-10  928.78003
#> 2608 2017-05-11  930.59998
#> 2609 2017-05-12  932.21997
#> 2610 2017-05-15  937.08002
#> 2611 2017-05-16  943.00000
#> 2612 2017-05-17  919.62000
#> 2613 2017-05-18  930.23999
#> 2614 2017-05-19  934.01001
#> 2615 2017-05-22  941.85999
#> 2616 2017-05-23  948.82001
#> 2617 2017-05-24  954.96002
#> 2618 2017-05-25  969.53998
#> 2619 2017-05-26  971.46997
#> 2620 2017-05-30  975.88000
#> 2621 2017-05-31  964.85999
#> 2622 2017-06-01  966.95001
#> 2623 2017-06-02  975.59998
#> 2624 2017-06-05  983.67999
#> 2625 2017-06-06  976.57001
#> 2626 2017-06-07  980.94000
#> 2627 2017-06-08  983.40997
#> 2628 2017-06-09  949.83002
#> 2629 2017-06-12  942.90002
#> 2630 2017-06-13  953.40002
#> 2631 2017-06-14  950.76001
#> 2632 2017-06-15  942.31000
#> 2633 2017-06-16  939.78003
#> 2634 2017-06-19  957.37000
#> 2635 2017-06-20  950.63000
#> 2636 2017-06-21  959.45001
#> 2637 2017-06-22  957.09003
#> 2638 2017-06-23  965.59003
#> 2639 2017-06-26  952.27002
#> 2640 2017-06-27  927.33002
#> 2641 2017-06-28  940.48999
#> 2642 2017-06-29  917.78998
#> 2643 2017-06-30  908.72998
#> 2644 2017-07-03  898.70001
#> 2645 2017-07-05  911.71002
#> 2646 2017-07-06  906.69000
#> 2647 2017-07-07  918.59003
#> 2648 2017-07-10  928.79999
#> 2649 2017-07-11  930.09003
#> 2650 2017-07-12  943.83002
#> 2651 2017-07-13  947.15997
#> 2652 2017-07-14  955.98999
#> 2653 2017-07-17  953.41998
#> 2654 2017-07-18  965.40002
#> 2655 2017-07-19  970.89001
#> 2656 2017-07-20  968.15002
#> 2657 2017-07-21  972.91998
#> 2658 2017-07-24  980.34003
#> 2659 2017-07-25  950.70001
#> 2660 2017-07-26  947.79999
#> 2661 2017-07-27  934.09003
#> 2662 2017-07-28  941.53003
#> 2663 2017-07-31  930.50000
#> 2664 2017-08-01  930.83002
#> 2665 2017-08-02  930.39001
#> 2666 2017-08-03  923.65002
#> 2667 2017-08-04  927.96002
#> 2668 2017-08-07  929.35999
#> 2669 2017-08-08  926.78998
#> 2670 2017-08-09  922.90002
#> 2671 2017-08-10  907.23999
#> 2672 2017-08-11  914.39001
#> 2673 2017-08-14  922.66998
#> 2674 2017-08-15  922.21997
#> 2675 2017-08-16  926.96002
#> 2676 2017-08-17  910.97998
#> 2677 2017-08-18  910.66998
#> 2678 2017-08-21  906.65997
#> 2679 2017-08-22  924.69000
#> 2680 2017-08-23  927.00000
#> 2681 2017-08-24  921.28003
#> 2682 2017-08-25  915.89001
#> 2683 2017-08-28  913.81000
#> 2684 2017-08-29  921.28998
#> 2685 2017-08-30  929.57001
#> 2686 2017-08-31  939.33002
#> 2687 2017-09-01  937.34003
#> 2688 2017-09-05  928.45001
#> 2689 2017-09-06  927.81000
#> 2690 2017-09-07  935.95001
#> 2691 2017-09-08  926.50000
#> 2692 2017-09-11  929.08002
#> 2693 2017-09-12  932.07001
#> 2694 2017-09-13  935.09003
#> 2695 2017-09-14  925.10999
#> 2696 2017-09-15  920.28998
#> 2697 2017-09-18  915.00000
#> 2698 2017-09-19  921.81000
#> 2699 2017-09-20  931.58002
#> 2700 2017-09-21  932.45001
#> 2701 2017-09-22  928.53003
#> 2702 2017-09-25  920.96997
#> 2703 2017-09-26  924.85999
#> 2704 2017-09-27  944.48999
#> 2705 2017-09-28  949.50000
#> 2706 2017-09-29  959.10999
#> 2707 2017-10-02  953.27002
#> 2708 2017-10-03  957.78998
#> 2709 2017-10-04  951.67999
#> 2710 2017-10-05  969.96002
#> 2711 2017-10-06  978.89001
#> 2712 2017-10-09  977.00000
#> 2713 2017-10-10  972.59998
#> 2714 2017-10-11  989.25000
#> 2715 2017-10-12  987.83002
#> 2716 2017-10-13  989.67999
#> 2717 2017-10-16  992.00000
#> 2718 2017-10-17  992.17999
#> 2719 2017-10-18  992.81000
#> 2720 2017-10-19  984.45001
#> 2721 2017-10-20  988.20001
#> 2722 2017-10-23  968.45001
#> 2723 2017-10-24  970.53998
#> 2724 2017-10-25  973.33002
#> 2725 2017-10-26  972.56000
#> 2726 2017-10-27 1019.27002
#> 2727 2017-10-30 1017.10999
#> 2728 2017-10-31 1016.64001
#> 2729 2017-11-01 1025.50000
#> 2730 2017-11-02 1025.57996
#> 2731 2017-11-03 1032.47998
#> 2732 2017-11-06 1025.90002
#> 2733 2017-11-07 1033.32996
#> 2734 2017-11-08 1039.84998
#> 2735 2017-11-09 1031.26001
#> 2736 2017-11-10 1028.06995
#> 2737 2017-11-13 1025.75000
#> 2738 2017-11-14 1026.00000
#> 2739 2017-11-15 1020.90997
#> 2740 2017-11-16 1032.50000
#> 2741 2017-11-17 1019.09003
#> 2742 2017-11-20 1018.38000
#> 2743 2017-11-21 1034.48999
#> 2744 2017-11-22 1035.95996
#> 2745 2017-11-24 1040.60999
#> 2746 2017-11-27 1054.20996
#> 2747 2017-11-28 1047.41003
#> 2748 2017-11-29 1021.65997
#> 2749 2017-11-30 1021.40997
#> 2750 2017-12-01 1010.16998
#> 2751 2017-12-04  998.67999
#> 2752 2017-12-05 1005.15002
#> 2753 2017-12-06 1018.38000
#> 2754 2017-12-07 1030.93005
#> 2755 2017-12-08 1037.05005
#> 2756 2017-12-11 1041.09998
#> 2757 2017-12-12 1040.47998
#> 2758 2017-12-13 1040.60999
#> 2759 2017-12-14 1049.15002
#> 2760 2017-12-15 1064.18994
#> 2761 2017-12-18 1077.14001
#> 2762 2017-12-19 1070.68005
#> 2763 2017-12-20 1064.94995
#> 2764 2017-12-21 1063.63000
#> 2765 2017-12-22 1060.12000
#> 2766 2017-12-26 1056.73999
#> 2767 2017-12-27 1049.37000
#> 2768 2017-12-28 1048.14001
#> 2769 2017-12-29 1046.40002
#> 2770 2018-01-02 1065.00000
#> 2771 2018-01-03 1082.47998
#> 2772 2018-01-04 1086.40002
#> 2773 2018-01-05 1102.22998
#> 2774 2018-01-08 1106.93994
#> 2775 2018-01-09 1106.26001
#> 2776 2018-01-10 1102.60999
#> 2777 2018-01-11 1105.52002
#> 2778 2018-01-12 1122.26001
#> 2779 2018-01-16 1121.76001
#> 2780 2018-01-17 1131.97998
#> 2781 2018-01-18 1129.79004
#> 2782 2018-01-19 1137.51001
#> 2783 2018-01-22 1155.81006
#> 2784 2018-01-23 1169.96997
#> 2785 2018-01-24 1164.23999
#> 2786 2018-01-25 1170.37000
#> 2787 2018-01-26 1175.83997
#> 2788 2018-01-29 1175.57996
#> 2789 2018-01-30 1163.68994
#> 2790 2018-01-31 1169.93994
#> 2791 2018-02-01 1167.69995
#> 2792 2018-02-02 1111.90002
#> 2793 2018-02-05 1055.80005
#> 2794 2018-02-06 1080.59998
#> 2795 2018-02-07 1048.57996
#> 2796 2018-02-08 1001.52002
#> 2797 2018-02-09 1037.78003
#> 2798 2018-02-12 1051.93994
#> 2799 2018-02-13 1052.09998
#> 2800 2018-02-14 1069.69995
#> 2801 2018-02-15 1089.52002
#> 2802 2018-02-16 1094.80005
#> 2803 2018-02-20 1102.45996
#> 2804 2018-02-21 1111.33997
#> 2805 2018-02-22 1106.63000
#> 2806 2018-02-23 1126.79004
#> 2807 2018-02-26 1143.75000
#> 2808 2018-02-27 1118.29004
#> 2809 2018-02-28 1104.72998
#> 2810 2018-03-01 1069.52002
#> 2811 2018-03-02 1078.92004
#> 2812 2018-03-05 1090.93005
#> 2813 2018-03-06 1095.06006
#> 2814 2018-03-07 1109.64001
#> 2815 2018-03-08 1126.00000
#> 2816 2018-03-09 1160.04004
#> 2817 2018-03-12 1164.50000
#> 2818 2018-03-13 1138.17004
#> 2819 2018-03-14 1149.48999
#> 2820 2018-03-15 1149.57996
#> 2821 2018-03-16 1135.72998
#> 2822 2018-03-19 1099.81995
#> 2823 2018-03-20 1097.70996
#> 2824 2018-03-21 1090.88000
#> 2825 2018-03-22 1049.07996
#> 2826 2018-03-23 1021.57001
#> 2827 2018-03-26 1053.20996
#> 2828 2018-03-27 1005.09998
#> 2829 2018-03-28 1004.56000
#> 2830 2018-03-29 1031.79004
#> 2831 2018-04-02 1006.46997
#> 2832 2018-04-03 1013.40997
#> 2833 2018-04-04 1025.14001
#> 2834 2018-04-05 1027.81006
#> 2835 2018-04-06 1007.03998
#> 2836 2018-04-09 1015.45001
#> 2837 2018-04-10 1031.64001
#> 2838 2018-04-11 1019.96997
#> 2839 2018-04-12 1032.51001
#> 2840 2018-04-13 1029.27002
#> 2841 2018-04-16 1037.97998
#> 2842 2018-04-17 1074.16003
#> 2843 2018-04-18 1072.07996
#> 2844 2018-04-19 1087.69995
#> 2845 2018-04-20 1072.95996
#> 2846 2018-04-23 1067.44995
#> 2847 2018-04-24 1019.97998
#> 2848 2018-04-25 1021.17999
#> 2849 2018-04-26 1040.04004
#> 2850 2018-04-27 1030.05005
#> 2851 2018-04-30 1017.33002
#> 2852 2018-05-01 1037.31006
#> 2853 2018-05-02 1024.38000
#> 2854 2018-05-03 1023.71997
#> 2855 2018-05-04 1048.20996
#> 2856 2018-05-07 1054.79004
#> 2857 2018-05-08 1053.91003
#> 2858 2018-05-09 1082.76001
#> 2859 2018-05-10 1097.56995
#> 2860 2018-05-11 1098.26001
#> 2861 2018-05-14 1100.19995
#> 2862 2018-05-15 1079.22998
#> 2863 2018-05-16 1081.77002
#> 2864 2018-05-17 1078.58997
#> 2865 2018-05-18 1066.35999
#> 2866 2018-05-21 1079.57996
#> 2867 2018-05-22 1069.72998
#> 2868 2018-05-23 1079.68994
#> 2869 2018-05-24 1079.23999
#> 2870 2018-05-25 1075.66003
#> 2871 2018-05-29 1060.31995
#> 2872 2018-05-30 1067.80005
#> 2873 2018-05-31 1084.98999
#> 2874 2018-06-01 1119.50000
#> 2875 2018-06-04 1139.29004
#> 2876 2018-06-05 1139.66003
#> 2877 2018-06-06 1136.88000
#> 2878 2018-06-07 1123.85999
#> 2879 2018-06-08 1120.87000
#> 2880 2018-06-11 1129.98999
#> 2881 2018-06-12 1139.31995
#> 2882 2018-06-13 1134.79004
#> 2883 2018-06-14 1152.12000
#> 2884 2018-06-15 1152.26001
#> 2885 2018-06-18 1173.45996
#> 2886 2018-06-19 1168.06006
#> 2887 2018-06-20 1169.83997
#> 2888 2018-06-21 1157.66003
#> 2889 2018-06-22 1155.47998
#> 2890 2018-06-25 1124.81006
#> 2891 2018-06-26 1118.45996
#> 2892 2018-06-27 1103.97998
#> 2893 2018-06-28 1114.21997
#> 2894 2018-06-29 1115.65002
#> 2895 2018-07-02 1127.45996
#> 2896 2018-07-03 1102.89001
#> 2897 2018-07-05 1124.27002
#> 2898 2018-07-06 1140.17004
#> 2899 2018-07-09 1154.05005
#> 2900 2018-07-10 1152.83997
#> 2901 2018-07-11 1153.90002
#> 2902 2018-07-12 1183.47998
#> 2903 2018-07-13 1188.81995
#> 2904 2018-07-16 1183.85999
#> 2905 2018-07-17 1198.80005
#> 2906 2018-07-18 1195.88000
#> 2907 2018-07-19 1186.95996
#> 2908 2018-07-20 1184.91003
#> 2909 2018-07-23 1205.50000
#> 2910 2018-07-24 1248.07996
#> 2911 2018-07-25 1263.69995
#> 2912 2018-07-26 1268.32996
#> 2913 2018-07-27 1238.50000
#> 2914 2018-07-30 1219.73999
#> 2915 2018-07-31 1217.26001
#> 2916 2018-08-01 1220.01001
#> 2917 2018-08-02 1226.15002
#> 2918 2018-08-03 1223.70996
#> 2919 2018-08-06 1224.77002
#> 2920 2018-08-07 1242.21997
#> 2921 2018-08-08 1245.60999
#> 2922 2018-08-09 1249.09998
#> 2923 2018-08-10 1237.60999
#> 2924 2018-08-13 1235.01001
#> 2925 2018-08-14 1242.09998
#> 2926 2018-08-15 1214.38000
#> 2927 2018-08-16 1206.48999
#> 2928 2018-08-17 1200.95996
#> 2929 2018-08-20 1207.77002
#> 2930 2018-08-21 1201.62000
#> 2931 2018-08-22 1207.32996
#> 2932 2018-08-23 1205.38000
#> 2933 2018-08-24 1220.65002
#> 2934 2018-08-27 1241.81995
#> 2935 2018-08-28 1231.15002
#> 2936 2018-08-29 1249.30005
#> 2937 2018-08-30 1239.12000
#> 2938 2018-08-31 1218.18994
#> 2939 2018-09-04 1197.00000
#> 2940 2018-09-05 1186.47998
#> 2941 2018-09-06 1171.43994
#> 2942 2018-09-07 1164.82996
#> 2943 2018-09-10 1164.64001
#> 2944 2018-09-11 1177.35999
#> 2945 2018-09-12 1162.81995
#> 2946 2018-09-13 1175.32996
#> 2947 2018-09-14 1172.53003
#> 2948 2018-09-17 1156.05005
#> 2949 2018-09-18 1161.21997
#> 2950 2018-09-19 1171.08997
#> 2951 2018-09-20 1186.87000
#> 2952 2018-09-21 1166.08997
#> 2953 2018-09-24 1173.37000
#> 2954 2018-09-25 1184.65002
#> 2955 2018-09-26 1180.48999
#> 2956 2018-09-27 1194.64001
#> 2957 2018-09-28 1193.46997
#> 2958 2018-10-01 1195.31006
#> 2959 2018-10-02 1200.10999
#> 2960 2018-10-03 1202.94995
#> 2961 2018-10-04 1168.18994
#> 2962 2018-10-05 1157.34998
#> 2963 2018-10-08 1148.96997
#> 2964 2018-10-09 1138.81995
#> 2965 2018-10-10 1081.21997
#> 2966 2018-10-11 1079.31995
#> 2967 2018-10-12 1110.07996
#> 2968 2018-10-15 1092.25000
#> 2969 2018-10-16 1121.28003
#> 2970 2018-10-17 1115.68994
#> 2971 2018-10-18 1087.96997
#> 2972 2018-10-19 1096.45996
#> 2973 2018-10-22 1101.16003
#> 2974 2018-10-23 1103.68994
#> 2975 2018-10-24 1050.70996
#> 2976 2018-10-25 1095.56995
#> 2977 2018-10-26 1071.46997
#> 2978 2018-10-29 1020.08002
#> 2979 2018-10-30 1036.20996
#> 2980 2018-10-31 1076.77002
#> 2981 2018-11-01 1070.00000
#> 2982 2018-11-02 1057.79004
#> 2983 2018-11-05 1040.08997
#> 2984 2018-11-06 1055.81006
#> 2985 2018-11-07 1093.39001
#> 2986 2018-11-08 1082.40002
#> 2987 2018-11-09 1066.15002
#> 2988 2018-11-12 1038.63000
#> 2989 2018-11-13 1036.05005
#> 2990 2018-11-14 1043.66003
#> 2991 2018-11-15 1064.70996
#> 2992 2018-11-16 1061.48999
#> 2993 2018-11-19 1020.00000
#> 2994 2018-11-20 1025.76001
#> 2995 2018-11-21 1037.60999
#> 2996 2018-11-23 1023.88000
#> 2997 2018-11-26 1048.62000
#> 2998 2018-11-27 1044.41003
#> 2999 2018-11-28 1086.22998
#> 3000 2018-11-29 1088.30005
#> 3001 2018-11-30 1094.43005
#> 3002 2018-12-03 1106.43005
#> 3003 2018-12-04 1050.81995
#> 3004 2018-12-06 1068.72998
#> 3005 2018-12-07 1036.57996
#> 3006 2018-12-10 1039.55005
#> 3007 2018-12-11 1051.75000
#> 3008 2018-12-12 1063.68005
#> 3009 2018-12-13 1061.90002
#> 3010 2018-12-14 1042.09998
#> 3011 2018-12-17 1016.53003
#> 3012 2018-12-18 1028.70996
#> 3013 2018-12-19 1023.01001
#> 3014 2018-12-20 1009.40997
#> 3015 2018-12-21  979.53998
#> 3016 2018-12-24  976.21997
#> 3017 2018-12-26 1039.45996
#> 3018 2018-12-27 1043.88000
#> 3019 2018-12-28 1037.07996
#> 3020 2018-12-31 1035.60999
#> 3021 2019-01-02 1045.84998
#> 3022 2019-01-03 1016.06000
#> 3023 2019-01-04 1070.70996
#> 3024 2019-01-07 1068.39001
#> 3025 2019-01-08 1076.28003
#> 3026 2019-01-09 1074.66003
#> 3027 2019-01-10 1070.32996
#> 3028 2019-01-11 1057.18994
#> 3029 2019-01-14 1044.68994
#> 3030 2019-01-15 1077.15002
#> 3031 2019-01-16 1080.96997
#> 3032 2019-01-17 1089.90002
#> 3033 2019-01-18 1098.26001
#> 3034 2019-01-22 1070.52002
#> 3035 2019-01-23 1075.56995
#> 3036 2019-01-24 1073.90002
#> 3037 2019-01-25 1090.98999
#> 3038 2019-01-28 1070.07996
#> 3039 2019-01-29 1060.62000
#> 3040 2019-01-30 1089.06006
#> 3041 2019-01-31 1116.37000
#> 3042 2019-02-01 1110.75000
#> 3043 2019-02-04 1132.80005
#> 3044 2019-02-05 1145.98999
#> 3045 2019-02-06 1115.22998
#> 3046 2019-02-07 1098.70996
#> 3047 2019-02-08 1095.06006
#> 3048 2019-02-11 1095.01001
#> 3049 2019-02-12 1121.37000
#> 3050 2019-02-13 1120.16003
#> 3051 2019-02-14 1121.67004
#> 3052 2019-02-15 1113.65002
#> 3053 2019-02-19 1118.56006
#> 3054 2019-02-20 1113.80005
#> 3055 2019-02-21 1096.96997
#> 3056 2019-02-22 1110.37000
#> 3057 2019-02-25 1109.40002
#> 3058 2019-02-26 1115.13000
#> 3059 2019-02-27 1116.05005
#> 3060 2019-02-28 1119.92004
#> 3061 2019-03-01 1140.98999
#> 3062 2019-03-04 1147.80005
#> 3063 2019-03-05 1162.03003
#> 3064 2019-03-06 1157.85999
#> 3065 2019-03-07 1143.30005
#> 3066 2019-03-08 1142.31995
#> 3067 2019-03-11 1175.76001
#> 3068 2019-03-12 1193.19995
#> 3069 2019-03-13 1193.31995
#> 3070 2019-03-14 1185.55005
#> 3071 2019-03-15 1184.45996
#> 3072 2019-03-18 1184.26001
#> 3073 2019-03-19 1198.84998
#> 3074 2019-03-20 1223.96997
#> 3075 2019-03-21 1231.54004
#> 3076 2019-03-22 1205.50000
#> 3077 2019-03-25 1193.00000
#> 3078 2019-03-26 1184.62000
#> 3079 2019-03-27 1173.02002
#> 3080 2019-03-28 1168.48999
#> 3081 2019-03-29 1173.31006
#> 3082 2019-04-01 1194.43005
#> 3083 2019-04-02 1200.48999
#> 3084 2019-04-03 1205.92004
#> 3085 2019-04-04 1215.00000
#> 3086 2019-04-05 1207.15002
#> 3087 2019-04-08 1203.83997
#> 3088 2019-04-09 1197.25000
#> 3089 2019-04-10 1202.16003
#> 3090 2019-04-11 1204.62000
#> 3091 2019-04-12 1217.87000
#> 3092 2019-04-15 1221.09998
#> 3093 2019-04-16 1227.13000
#> 3094 2019-04-17 1236.33997
#> 3095 2019-04-18 1236.37000
#> 3096 2019-04-22 1248.83997
#> 3097 2019-04-23 1264.55005
#> 3098 2019-04-24 1256.00000
#> 3099 2019-04-25 1263.44995
#> 3100 2019-04-26 1272.18005
#> 3101 2019-04-29 1287.57996
#> 3102 2019-04-30 1188.47998
#> 3103 2019-05-01 1168.07996
#> 3104 2019-05-02 1162.60999
#> 3105 2019-05-03 1185.40002
#> 3106 2019-05-06 1189.39001
#> 3107 2019-05-07 1174.09998
#> 3108 2019-05-08 1166.27002
#> 3109 2019-05-09 1162.38000
#> 3110 2019-05-10 1164.27002
#> 3111 2019-05-13 1132.03003
#> 3112 2019-05-14 1120.43994
#> 3113 2019-05-15 1164.20996
#> 3114 2019-05-16 1178.97998
#> 3115 2019-05-17 1162.30005
#> 3116 2019-05-20 1138.84998
#> 3117 2019-05-21 1149.63000
#> 3118 2019-05-22 1151.42004
#> 3119 2019-05-23 1140.77002
#> 3120 2019-05-24 1133.46997
#> 3121 2019-05-28 1134.15002
#> 3122 2019-05-29 1116.45996
#> 3123 2019-05-30 1117.94995
#> 3124 2019-05-31 1103.63000
#> 3125 2019-06-03 1036.22998
#> 3126 2019-06-04 1053.05005
#> 3127 2019-06-05 1042.21997
#> 3128 2019-06-06 1044.33997
#> 3129 2019-06-07 1066.04004
#> 3130 2019-06-10 1080.38000
#> 3131 2019-06-11 1078.71997
#> 3132 2019-06-12 1077.03003
#> 3133 2019-06-13 1088.77002
#> 3134 2019-06-14 1085.34998
#> 3135 2019-06-17 1092.50000
#> 3136 2019-06-18 1103.59998
#> 3137 2019-06-19 1102.32996
#> 3138 2019-06-20 1111.42004
#> 3139 2019-06-21 1121.88000
#> 3140 2019-06-24 1115.52002
#> 3141 2019-06-25 1086.34998
#> 3142 2019-06-26 1079.80005
#> 3143 2019-06-27 1076.01001
#> 3144 2019-06-28 1080.91003
#> 3145 2019-07-01 1097.94995
#> 3146 2019-07-02 1111.25000
#> 3147 2019-07-03 1121.57996
#> 3148 2019-07-05 1131.58997
#> 3149 2019-07-08 1116.34998
#> 3150 2019-07-09 1124.82996
#> 3151 2019-07-10 1140.47998
#> 3152 2019-07-11 1144.20996
#> 3153 2019-07-12 1144.90002
#> 3154 2019-07-15 1150.33997
#> 3155 2019-07-16 1153.57996
#> 3156 2019-07-17 1146.34998
#> 3157 2019-07-18 1146.32996
#> 3158 2019-07-19 1130.09998
#> 3159 2019-07-22 1138.06995
#> 3160 2019-07-23 1146.20996
#> 3161 2019-07-24 1137.81006
#> 3162 2019-07-25 1132.12000
#> 3163 2019-07-26 1250.41003
#> 3164 2019-07-29 1239.41003
#> 3165 2019-07-30 1225.14001
#> 3166 2019-07-31 1216.68005
#> 3167 2019-08-01 1209.01001
#> 3168 2019-08-02 1193.98999
#> 3169 2019-08-05 1152.31995
#> 3170 2019-08-06 1169.94995
#> 3171 2019-08-07 1173.98999
#> 3172 2019-08-08 1204.80005
#> 3173 2019-08-09 1188.01001
#> 3174 2019-08-12 1174.70996
#> 3175 2019-08-13 1197.27002
#> 3176 2019-08-14 1164.29004
#> 3177 2019-08-15 1167.26001
#> 3178 2019-08-16 1177.59998
#> 3179 2019-08-19 1198.44995
#> 3180 2019-08-20 1182.68994
#> 3181 2019-08-21 1191.25000
#> 3182 2019-08-22 1189.53003
#> 3183 2019-08-23 1151.29004
#> 3184 2019-08-26 1168.89001
#> 3185 2019-08-27 1167.83997
#> 3186 2019-08-28 1171.02002
#> 3187 2019-08-29 1192.84998
#> 3188 2019-08-30 1188.09998
#> 3189 2019-09-03 1168.39001
#> 3190 2019-09-04 1181.41003
#> 3191 2019-09-05 1211.38000
#> 3192 2019-09-06 1204.93005
#> 3193 2019-09-09 1204.41003
#> 3194 2019-09-10 1206.00000
#> 3195 2019-09-11 1220.17004
#> 3196 2019-09-12 1234.25000
#> 3197 2019-09-13 1239.56006
#> 3198 2019-09-16 1231.30005
#> 3199 2019-09-17 1229.15002
#> 3200 2019-09-18 1232.41003
#> 3201 2019-09-19 1238.70996
#> 3202 2019-09-20 1229.93005
#> 3203 2019-09-23 1234.03003
#> 3204 2019-09-24 1218.76001
#> 3205 2019-09-25 1246.52002
#> 3206 2019-09-26 1241.39001
#> 3207 2019-09-27 1225.08997
#> 3208 2019-09-30 1219.00000
#> 3209 2019-10-01 1205.09998
#> 3210 2019-10-02 1176.63000
#> 3211 2019-10-03 1187.82996
#> 3212 2019-10-04 1209.00000
#> 3213 2019-10-07 1207.68005
#> 3214 2019-10-08 1189.13000
#> 3215 2019-10-09 1202.31006
#> 3216 2019-10-10 1208.67004
#> 3217 2019-10-11 1215.44995
#> 3218 2019-10-14 1217.14001
#> 3219 2019-10-15 1243.01001
#> 3220 2019-10-16 1243.64001
#> 3221 2019-10-17 1253.06995
#> 3222 2019-10-18 1245.48999
#> 3223 2019-10-21 1246.15002
#> 3224 2019-10-22 1242.80005
#> 3225 2019-10-23 1259.13000
#> 3226 2019-10-24 1260.98999
#> 3227 2019-10-25 1265.13000
#> 3228 2019-10-28 1290.00000
#> 3229 2019-10-29 1262.62000
#> 3230 2019-10-30 1261.29004
#> 3231 2019-10-31 1260.10999
#> 3232 2019-11-01 1273.73999
#> 3233 2019-11-04 1291.37000
#> 3234 2019-11-05 1292.03003
#> 3235 2019-11-06 1291.80005
#> 3236 2019-11-07 1308.85999
#> 3237 2019-11-08 1311.37000
#> 3238 2019-11-11 1299.18994
#> 3239 2019-11-12 1298.80005
#> 3240 2019-11-13 1298.00000
#> 3241 2019-11-14 1311.45996
#> 3242 2019-11-15 1334.87000
#> 3243 2019-11-18 1320.69995
#> 3244 2019-11-19 1315.45996
#> 3245 2019-11-20 1303.05005
#> 3246 2019-11-21 1301.34998
#> 3247 2019-11-22 1295.33997
#> 3248 2019-11-25 1306.68994
#> 3249 2019-11-26 1313.55005
#> 3250 2019-11-27 1312.98999
#> 3251 2019-11-29 1304.95996
#> 3252 2019-12-02 1289.92004
#> 3253 2019-12-03 1295.28003
#> 3254 2019-12-04 1320.54004
#> 3255 2019-12-05 1328.13000
#> 3256 2019-12-06 1340.62000
#> 3257 2019-12-09 1343.56006
#> 3258 2019-12-10 1344.66003
#> 3259 2019-12-11 1345.02002
#> 3260 2019-12-12 1350.27002
#> 3261 2019-12-13 1347.82996
#> 3262 2019-12-16 1361.17004
#> 3263 2019-12-17 1355.12000
#> 3264 2019-12-18 1352.62000
#> 3265 2019-12-19 1356.04004
#> 3266 2019-12-20 1349.58997
#> 3267 2019-12-23 1348.83997
#> 3268 2019-12-24 1343.56006
#> 3269 2019-12-26 1360.40002
#> 3270 2019-12-27 1351.89001
#> 3271 2019-12-30 1336.14001
#> 3272 2019-12-31 1337.02002
#> 3273 2020-01-02 1367.37000
#> 3274 2020-01-03 1360.66003
#> 3275 2020-01-06 1394.20996
#> 3276 2020-01-07 1393.33997
#> 3277 2020-01-08 1404.31995
#> 3278 2020-01-09 1419.82996
#> 3279 2020-01-10 1429.72998
#> 3280 2020-01-13 1439.22998
#> 3281 2020-01-14 1430.88000
#> 3282 2020-01-15 1439.19995
#> 3283 2020-01-16 1451.69995
#> 3284 2020-01-17 1480.39001
#> 3285 2020-01-21 1484.40002
#> 3286 2020-01-22 1485.94995
#> 3287 2020-01-23 1486.65002
#> 3288 2020-01-24 1466.70996
#> 3289 2020-01-27 1433.90002
#> 3290 2020-01-28 1452.56006
#> 3291 2020-01-29 1458.63000
#> 3292 2020-01-30 1455.83997
#> 3293 2020-01-31 1434.22998
#> 3294 2020-02-03 1485.93994
#> 3295 2020-02-04 1447.06995
#> 3296 2020-02-05 1448.22998
#> 3297 2020-02-06 1476.22998
#> 3298 2020-02-07 1479.22998
#> 3299 2020-02-10 1508.68005
#> 3300 2020-02-11 1508.79004
#> 3301 2020-02-12 1518.27002
#> 3302 2020-02-13 1514.66003
#> 3303 2020-02-14 1520.73999
#> 3304 2020-02-18 1519.67004
#> 3305 2020-02-19 1526.68994
#> 3306 2020-02-20 1518.15002
#> 3307 2020-02-21 1485.10999
#> 3308 2020-02-24 1421.58997
#> 3309 2020-02-25 1388.44995
#> 3310 2020-02-26 1393.18005
#> 3311 2020-02-27 1318.08997
#> 3312 2020-02-28 1339.32996
#> 3313 2020-03-02 1389.10999
#> 3314 2020-03-03 1341.39001
#> 3315 2020-03-04 1386.52002
#> 3316 2020-03-05 1319.04004
#> 3317 2020-03-06 1298.41003
#> 3318 2020-03-09 1215.56006
#> 3319 2020-03-10 1280.39001
#> 3320 2020-03-11 1215.41003
#> 3321 2020-03-12 1114.91003
#> 3322 2020-03-13 1219.72998
#> 3323 2020-03-16 1084.32996
#> 3324 2020-03-17 1119.80005
#> 3325 2020-03-18 1096.80005
#> 3326 2020-03-19 1115.29004
#> 3327 2020-03-20 1072.31995
#> 3328 2020-03-23 1056.62000
#> 3329 2020-03-24 1134.45996
#> 3330 2020-03-25 1102.48999
#> 3331 2020-03-26 1161.75000
#> 3332 2020-03-27 1110.70996
#> 3333 2020-03-30 1146.81995
#> 3334 2020-03-31 1162.81006
#> 3335 2020-04-01 1105.62000
#> 3336 2020-04-02 1120.83997
#> 3337 2020-04-03 1097.88000
#> 3338 2020-04-06 1186.92004
#> 3339 2020-04-07 1186.51001
#> 3340 2020-04-08 1210.28003
#> 3341 2020-04-09 1211.44995
#> 3342 2020-04-13 1217.56006
#> 3343 2020-04-14 1269.22998
#> 3344 2020-04-15 1262.46997
#> 3345 2020-04-16 1263.46997
#> 3346 2020-04-17 1283.25000
#> 3347 2020-04-20 1266.60999
#> 3348 2020-04-21 1216.33997
#> 3349 2020-04-22 1263.20996
#> 3350 2020-04-23 1276.31006
#> 3351 2020-04-24 1279.31006
#> 3352 2020-04-27 1275.88000
#> 3353 2020-04-28 1233.67004
#> 3354 2020-04-29 1341.47998
#> 3355 2020-04-30 1348.66003
#> 3356 2020-05-01 1320.60999
#> 3357 2020-05-04 1326.80005
#> 3358 2020-05-05 1351.10999
#> 3359 2020-05-06 1347.30005
#> 3360 2020-05-07 1372.56006
#> 3361 2020-05-08 1388.37000
#> 3362 2020-05-11 1403.26001
#> 3363 2020-05-12 1375.73999
#> 3364 2020-05-13 1349.32996
#> 3365 2020-05-14 1356.13000
#> 3366 2020-05-15 1373.18994
#> 3367 2020-05-18 1383.93994
#> 3368 2020-05-19 1373.48499
#> 3369 2020-05-20 1406.71997
#> 3370 2020-05-21 1402.80005
#> 3371 2020-05-22 1410.42004
#> 3372 2020-05-26 1417.02002
#> 3373 2020-05-27 1417.83997
#> 3374 2020-05-28 1416.72998
#> 3375 2020-05-29 1428.92004
#> 3376 2020-06-01 1431.81995
#> 3377 2020-06-02 1439.21997
#> 3378 2020-06-03 1436.38000
#> 3379 2020-06-04 1412.18005
#> 3380 2020-06-05 1438.39001
#> 3381 2020-06-08 1446.60999
#> 3382 2020-06-09 1456.16003
#> 3383 2020-06-10 1465.84998
#> 3384 2020-06-11 1403.83997
#> 3385 2020-06-12 1413.18005
#> 3386 2020-06-15 1419.84998
#> 3387 2020-06-16 1442.71997
#> 3388 2020-06-17 1451.12000
#> 3389 2020-06-18 1435.95996
#> 3390 2020-06-19 1431.71997
#> 3391 2020-06-22 1451.85999
#> 3392 2020-06-23 1464.41003
#> 3393 2020-06-24 1431.96997
#> 3394 2020-06-25 1441.32996
#> 3395 2020-06-26 1359.90002
#> 3396 2020-06-29 1394.96997
#> 3397 2020-06-30 1413.60999
#> 3398 2020-07-01 1438.04004
#> 3399 2020-07-02 1464.69995
#> 3400 2020-07-06 1495.69995
#> 3401 2020-07-07 1485.18005
#> 3402 2020-07-08 1496.00000
#> 3403 2020-07-09 1510.98999
#> 3404 2020-07-10 1541.73999
#> 3405 2020-07-13 1511.33997
#> 3406 2020-07-14 1520.57996
#> 3407 2020-07-15 1513.64001
#> 3408 2020-07-16 1518.00000
#> 3409 2020-07-17 1515.55005
#> 3410 2020-07-20 1565.71997
#> 3411 2020-07-21 1558.42004
#> 3412 2020-07-22 1568.48999
#> 3413 2020-07-23 1515.68005
#> 3414 2020-07-24 1511.87000
#> 3415 2020-07-27 1530.19995
#> 3416 2020-07-28 1500.33997
#> 3417 2020-07-29 1522.02002
#> 3418 2020-07-30 1531.44995
#> 3419 2020-07-31 1482.95996
#> 3420 2020-08-03 1474.44995
#> 3421 2020-08-04 1464.96997
#> 3422 2020-08-05 1473.60999
#> 3423 2020-08-06 1500.09998
#> 3424 2020-08-07 1494.48999
#> 3425 2020-08-10 1496.09998
#> 3426 2020-08-11 1480.31995
#> 3427 2020-08-12 1506.62000
#> 3428 2020-08-13 1518.44995
#> 3429 2020-08-14 1507.72998
#> 3430 2020-08-17 1517.97998
#> 3431 2020-08-18 1558.59998
#> 3432 2020-08-19 1547.53003
#> 3433 2020-08-20 1581.75000
#> 3434 2020-08-21 1580.42004
#> 3435 2020-08-24 1588.19995
#> 3436 2020-08-25 1608.21997
#> 3437 2020-08-26 1652.38000
#> 3438 2020-08-27 1634.32996
#> 3439 2020-08-28 1644.41003
#> 3440 2020-08-31 1634.18005
#> 3441 2020-09-01 1660.70996
#> 3442 2020-09-02 1728.28003
#> 3443 2020-09-03 1641.83997
#> 3444 2020-09-04 1591.04004
#> 3445 2020-09-08 1532.39001
#> 3446 2020-09-09 1556.95996
#> 3447 2020-09-10 1532.02002
#> 3448 2020-09-11 1520.71997
#> 3449 2020-09-14 1519.28003
#> 3450 2020-09-15 1541.43994
#> 3451 2020-09-16 1520.90002
#> 3452 2020-09-17 1495.53003
#> 3453 2020-09-18 1459.98999
#> 3454 2020-09-21 1431.16003
#> 3455 2020-09-22 1465.45996
#> 3456 2020-09-23 1415.20996
#> 3457 2020-09-24 1428.29004
#> 3458 2020-09-25 1444.95996
#> 3459 2020-09-28 1464.52002
#> 3460 2020-09-29 1469.32996
#> 3461 2020-09-30 1469.59998
#> 3462 2020-10-01 1490.08997
#> 3463 2020-10-02 1458.42004
#> 3464 2020-10-05 1486.02002
#> 3465 2020-10-06 1453.43994
#> 3466 2020-10-07 1460.29004
#> 3467 2020-10-08 1485.93005
#> 3468 2020-10-09 1515.21997
#> 3469 2020-10-12 1569.15002
#> 3470 2020-10-13 1571.68005
#> 3471 2020-10-14 1568.07996
#> 3472 2020-10-15 1559.13000
#> 3473 2020-10-16 1573.01001
#> 3474 2020-10-19 1534.60999
#> 3475 2020-10-20 1555.93005
#> 3476 2020-10-21 1593.31006
#> 3477 2020-10-22 1615.32996
#> 3478 2020-10-23 1641.00000
#> 3479 2020-10-26 1590.44995
#> 3480 2020-10-27 1604.26001
#> 3481 2020-10-28 1516.62000
#> 3482 2020-10-29 1567.23999
#> 3483 2020-10-30 1621.01001
#> 3484 2020-11-02 1626.03003
#> 3485 2020-11-03 1650.20996
#> 3486 2020-11-04 1749.13000
#> 3487 2020-11-05 1763.37000
#> 3488 2020-11-06 1761.75000
#> 3489 2020-11-09 1763.00000
#> 3490 2020-11-10 1740.39001
#> 3491 2020-11-11 1752.70996
#> 3492 2020-11-12 1749.83997
#> 3493 2020-11-13 1777.02002
#> 3494 2020-11-16 1781.38000
#> 3495 2020-11-17 1770.15002
#> 3496 2020-11-18 1746.78003
#> 3497 2020-11-19 1763.92004
#> 3498 2020-11-20 1742.18994
#> 3499 2020-11-23 1734.85999
#> 3500 2020-11-24 1768.88000
#> 3501 2020-11-25 1771.43005
#> 3502 2020-11-27 1793.18994
#> 3503 2020-11-30 1760.73999
#> 3504 2020-12-01 1798.09998
#> 3505 2020-12-02 1827.94995
#> 3506 2020-12-03 1826.77002
#> 3507 2020-12-04 1827.98999
#> 3508 2020-12-07 1819.47998
#> 3509 2020-12-08 1818.55005
#> 3510 2020-12-09 1784.13000
#> 3511 2020-12-10 1775.32996
#> 3512 2020-12-11 1781.77002
#> 3513 2020-12-14 1760.06006
#> 3514 2020-12-15 1767.77002
#> 3515 2020-12-16 1763.00000
#> 3516 2020-12-17 1747.90002
#> 3517 2020-12-18 1731.01001
#> 3518 2020-12-21 1739.37000
#> 3519 2020-12-22 1723.50000
#> 3520 2020-12-23 1732.38000
#> 3521 2020-12-24 1738.84998
#> 3522 2020-12-28 1776.08997
#> 3523 2020-12-29 1758.71997
#> 3524 2020-12-30 1739.52002
#> 3525 2020-12-31 1751.88000
#> 3526 2021-01-04 1728.23999
#> 3527 2021-01-05 1740.92004
#> 3528 2021-01-06 1735.29004
#> 3529 2021-01-07 1787.25000
#> 3530 2021-01-08 1807.20996
#> 3531 2021-01-11 1766.71997
#> 3532 2021-01-12 1746.55005
#> 3533 2021-01-13 1754.40002
#> 3534 2021-01-14 1740.18005
#> 3535 2021-01-15 1736.18994
#> 3536 2021-01-19 1790.85999
#> 3537 2021-01-20 1886.90002
#> 3538 2021-01-21 1891.25000
#> 3539 2021-01-22 1901.05005
#> 3540 2021-01-25 1899.40002
#> 3541 2021-01-26 1917.23999
#> 3542 2021-01-27 1830.79004
#> 3543 2021-01-28 1863.10999
#> 3544 2021-01-29 1835.73999
#> 3545 2021-02-01 1901.34998
#> 3546 2021-02-02 1927.51001
#> 3547 2021-02-03 2070.07007
#> 3548 2021-02-04 2062.37012
#> 3549 2021-02-05 2098.00000
#> 3550 2021-02-08 2092.90991
#> 3551 2021-02-09 2083.51001
#> 3552 2021-02-10 2095.37988
#> 3553 2021-02-11 2095.88989
#> 3554 2021-02-12 2104.11011
#> 3555 2021-02-16 2121.89990
#> 3556 2021-02-17 2128.31006
#> 3557 2021-02-18 2117.19995
#> 3558 2021-02-19 2101.13989
#> 3559 2021-02-22 2064.87988
#> 3560 2021-02-23 2070.86011
#> 3561 2021-02-24 2095.16992
#> 3562 2021-02-25 2031.35999
#> 3563 2021-02-26 2036.85999
#> 3564 2021-03-01 2081.51001
#> 3565 2021-03-02 2075.84009
#> 3566 2021-03-03 2026.70996
#> 3567 2021-03-04 2049.09009
#> 3568 2021-03-05 2108.54004
#> 3569 2021-03-08 2024.17004
#> 3570 2021-03-09 2052.69995
#> 3571 2021-03-10 2055.03003
#> 3572 2021-03-11 2114.77002
#> 3573 2021-03-12 2061.91992
#> 3574 2021-03-15 2066.48999
#> 3575 2021-03-16 2092.52002
#> 3576 2021-03-17 2091.08008
#> 3577 2021-03-18 2036.21997
#> 3578 2021-03-19 2043.19995
#> 3579 2021-03-22 2038.58997
#> 3580 2021-03-23 2052.95996
#> 3581 2021-03-24 2045.06006
#> 3582 2021-03-25 2044.35999
#> 3583 2021-03-26 2035.55005
#> 3584 2021-03-29 2055.94995
#> 3585 2021-03-30 2055.54004
#> 3586 2021-03-31 2068.62988
#> 3587 2021-04-01 2137.75000
#> 3588 2021-04-05 2225.55005
#> 3589 2021-04-06 2224.75000
#> 3590 2021-04-07 2249.67993
#> 3591 2021-04-08 2265.43994
#> 3592 2021-04-09 2285.87988
#> 3593 2021-04-12 2254.79004

# Grafik
temp <- data
variable <- "Google"
variable.name <- "Google Hisse Senedi Fiyatı"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    xlab("Zaman (Gün)") + ylab(latex2exp::TeX(variable.name)) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


3 Verinin Hazırlanması

  • Bu bölümde zaman serileri verisinin hazırlanması için uygulanabilecek teknikler farklı kaynaklardan veriler kullanılarak gösterilecektir.

3.1 Enflasyon Ayarlaması

  • Örnek olması açısından World Bank’ten “Türkiye için Nominal Gayri Safi Yurtiçi Hasıla” verisini TL cinsinden ve “Türkiye için Gayri Safi Yurtiçi Hasıla Deflatörü (2009 Baz Yılı)” verisini beraber indirip yükleyelim.
  • Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Daha sonra temizlenmiş ve düzenlenmiş verinin enflasyon ayarlamasını yapalım.
  • Son olarak enflasyon ayarlaması yapılmış veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*current.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.MKTP.CN" GDP (current LCU) datasını kullanacağız.
#>      indicator           name                                                      
#> [1,] "NV.SRV.DISC.CN"    "Discrepancy in GDP, value added (current LCU)"           
#> [2,] "NY.GDP.DISC.CN"    "Discrepancy in expenditure estimate of GDP (current LCU)"
#> [3,] "NY.GDP.MKTP.CN"    "GDP (current LCU)"                                       
#> [4,] "NY.GDP.MKTP.CN.AD" "GDP: linked series (current LCU)"                        
#> [5,] "NY.GDP.PCAP.CN"    "GDP per capita (current LCU)"                            
#> [6,] "NYGDPMKTPSACN"     "GDP,current LCU,millions,seas. adj.,"
WDIsearch(string = "gdp.*deflator", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.DEFL.ZS" GDP deflator (base year varies by country) datasını kullanacağız. 2009 baz yılı kullanılıyor.
#>       indicator              name                                                       
#>  [1,] "NY.GDP.DEFL.87.ZG"    "Inflation, GDP deflator (annual %)"                       
#>  [2,] "NY.GDP.DEFL.KD.ZG"    "Inflation, GDP deflator (annual %)"                       
#>  [3,] "NY.GDP.DEFL.KD.ZG.AD" "Inflation, GDP deflator: linked series (annual %)"        
#>  [4,] "NY.GDP.DEFL.ZS"       "GDP deflator (base year varies by country)"               
#>  [5,] "NY.GDP.DEFL.ZS.87"    "GDP deflator (1987 = 100)"                                
#>  [6,] "NY.GDP.DEFL.ZS.AD"    "GDP deflator: linked series (base year varies by country)"
#>  [7,] "NY.GDP.MKTP.CD.XD"    "GDP deflator, index (2000=100; US$ series)"               
#>  [8,] "NY.GDP.MKTP.CN.XD"    "GDP deflator, period average (LCU index 2000=100)"        
#>  [9,] "NY.GDP.MKTP.IN"       "GDP Deflator"                                             
#> [10,] "NY.GDP.MKTP.XD"       "GDP deflator (1987=100,Index)"                            
#> [11,] "NY.GDP.MKTP.XU.E"     "GDP deflator, end period (base year varies by country)"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.MKTP.CN", "NY.GDP.DEFL.ZS"), start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör isimlerini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#>    iso2c country year NY.GDP.MKTP.CN   NY.GDP.DEFL.ZS
#> 1     TR  Turkey 1960          68100   0.000055594989
#> 2     TR  Turkey 1961          71900   0.000058026380
#> 3     TR  Turkey 1962          80300   0.000061385492
#> 4     TR  Turkey 1963          93200   0.000065324411
#> 5     TR  Turkey 1964         100600   0.000066861126
#> 6     TR  Turkey 1965         107700   0.000069614371
#> 7     TR  Turkey 1966         126900   0.000073754749
#> 8     TR  Turkey 1967         140800   0.000078135700
#> 9     TR  Turkey 1968         157500   0.000081855081
#> 10    TR  Turkey 1969         175200   0.000087483696
#> 11    TR  Turkey 1970         196500   0.000095046228
#> 12    TR  Turkey 1971         242500   0.000111111025
#> 13    TR  Turkey 1972         289100   0.000123306211
#> 14    TR  Turkey 1973         364000   0.000150347533
#> 15    TR  Turkey 1974         495800   0.000193936812
#> 16    TR  Turkey 1975         644600   0.000235263272
#> 17    TR  Turkey 1976         823200   0.000271994121
#> 18    TR  Turkey 1977        1056300   0.000337514849
#> 19    TR  Turkey 1978        1581900   0.000497973278
#> 20    TR  Turkey 1979        2778100   0.000880022693
#> 21    TR  Turkey 1980        5230600   0.001698472176
#> 22    TR  Turkey 1981        7901000   0.002446769260
#> 23    TR  Turkey 1982       10492200   0.003137414767
#> 24    TR  Turkey 1983       13905800   0.003961244836
#> 25    TR  Turkey 1984       21997100   0.005872023877
#> 26    TR  Turkey 1985       35095500   0.008987395426
#> 27    TR  Turkey 1986       51079300   0.012223476611
#> 28    TR  Turkey 1987       74721900   0.016332059566
#> 29    TR  Turkey 1988      129224500   0.027604141850
#> 30    TR  Turkey 1989      227323900   0.048418998254
#> 31    TR  Turkey 1990      393060200   0.076620352356
#> 32    TR  Turkey 1991      630116900   0.121952099524
#> 33    TR  Turkey 1992     1093368000   0.201464183380
#> 34    TR  Turkey 1993     1981867100   0.339224240318
#> 35    TR  Turkey 1994     3868429100   0.694558705276
#> 36    TR  Turkey 1995     7762456100   1.291931578499
#> 37    TR  Turkey 1996    14772110200   2.289606518853
#> 38    TR  Turkey 1997    28835883200   4.154602362455
#> 39    TR  Turkey 1998    71944699612  10.122259138663
#> 40    TR  Turkey 1999   107374257950  15.616617184437
#> 41    TR  Turkey 2000   171494210046  23.325100644257
#> 42    TR  Turkey 2001   247266207479  35.682683132179
#> 43    TR  Turkey 2002   362109647626  49.090387392208
#> 44    TR  Turkey 2003   472171775307  60.523185645798
#> 45    TR  Turkey 2004   582852798817  68.044711250360
#> 46    TR  Turkey 2005   680275847307  72.865962189896
#> 47    TR  Turkey 2006   795757108825  79.698025175280
#> 48    TR  Turkey 2007   887714413790  84.639110030277
#> 49    TR  Turkey 2008  1002756496348  94.834867232530
#> 50    TR  Turkey 2009  1006372481605 100.000000000000
#> 51    TR  Turkey 2010  1167664479155 107.009283597745
#> 52    TR  Turkey 2011  1404927614908 115.784951327003
#> 53    TR  Turkey 2012  1581479250872 124.379289978145
#> 54    TR  Turkey 2013  1823427315107 132.190445825833
#> 55    TR  Turkey 2014  2054897827653 141.958683455122
#> 56    TR  Turkey 2015  2350941343285 153.095224255923
#> 57    TR  Turkey 2016  2626559709633 165.542597905938
#> 58    TR  Turkey 2017  3133704267365 183.723184036752
#> 59    TR  Turkey 2018  3758315620600 214.010473554119
#> 60    TR  Turkey 2019  4320191226768 243.771213918368
data <- data[, c("year", "NY.GDP.MKTP.CN", "NY.GDP.DEFL.ZS")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "GDP", "GDP.Deflator") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "GDP", "GDP.Deflator")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>          Date Year           GDP     GDP.Deflator
#> 1  1960-01-01 1960         68100   0.000055594989
#> 2  1961-01-01 1961         71900   0.000058026380
#> 3  1962-01-01 1962         80300   0.000061385492
#> 4  1963-01-01 1963         93200   0.000065324411
#> 5  1964-01-01 1964        100600   0.000066861126
#> 6  1965-01-01 1965        107700   0.000069614371
#> 7  1966-01-01 1966        126900   0.000073754749
#> 8  1967-01-01 1967        140800   0.000078135700
#> 9  1968-01-01 1968        157500   0.000081855081
#> 10 1969-01-01 1969        175200   0.000087483696
#> 11 1970-01-01 1970        196500   0.000095046228
#> 12 1971-01-01 1971        242500   0.000111111025
#> 13 1972-01-01 1972        289100   0.000123306211
#> 14 1973-01-01 1973        364000   0.000150347533
#> 15 1974-01-01 1974        495800   0.000193936812
#> 16 1975-01-01 1975        644600   0.000235263272
#> 17 1976-01-01 1976        823200   0.000271994121
#> 18 1977-01-01 1977       1056300   0.000337514849
#> 19 1978-01-01 1978       1581900   0.000497973278
#> 20 1979-01-01 1979       2778100   0.000880022693
#> 21 1980-01-01 1980       5230600   0.001698472176
#> 22 1981-01-01 1981       7901000   0.002446769260
#> 23 1982-01-01 1982      10492200   0.003137414767
#> 24 1983-01-01 1983      13905800   0.003961244836
#> 25 1984-01-01 1984      21997100   0.005872023877
#> 26 1985-01-01 1985      35095500   0.008987395426
#> 27 1986-01-01 1986      51079300   0.012223476611
#> 28 1987-01-01 1987      74721900   0.016332059566
#> 29 1988-01-01 1988     129224500   0.027604141850
#> 30 1989-01-01 1989     227323900   0.048418998254
#> 31 1990-01-01 1990     393060200   0.076620352356
#> 32 1991-01-01 1991     630116900   0.121952099524
#> 33 1992-01-01 1992    1093368000   0.201464183380
#> 34 1993-01-01 1993    1981867100   0.339224240318
#> 35 1994-01-01 1994    3868429100   0.694558705276
#> 36 1995-01-01 1995    7762456100   1.291931578499
#> 37 1996-01-01 1996   14772110200   2.289606518853
#> 38 1997-01-01 1997   28835883200   4.154602362455
#> 39 1998-01-01 1998   71944699612  10.122259138663
#> 40 1999-01-01 1999  107374257950  15.616617184437
#> 41 2000-01-01 2000  171494210046  23.325100644257
#> 42 2001-01-01 2001  247266207479  35.682683132179
#> 43 2002-01-01 2002  362109647626  49.090387392208
#> 44 2003-01-01 2003  472171775307  60.523185645798
#> 45 2004-01-01 2004  582852798817  68.044711250360
#> 46 2005-01-01 2005  680275847307  72.865962189896
#> 47 2006-01-01 2006  795757108825  79.698025175280
#> 48 2007-01-01 2007  887714413790  84.639110030277
#> 49 2008-01-01 2008 1002756496348  94.834867232530
#> 50 2009-01-01 2009 1006372481605 100.000000000000
#> 51 2010-01-01 2010 1167664479155 107.009283597745
#> 52 2011-01-01 2011 1404927614908 115.784951327003
#> 53 2012-01-01 2012 1581479250872 124.379289978145
#> 54 2013-01-01 2013 1823427315107 132.190445825833
#> 55 2014-01-01 2014 2054897827653 141.958683455122
#> 56 2015-01-01 2015 2350941343285 153.095224255923
#> 57 2016-01-01 2016 2626559709633 165.542597905938
#> 58 2017-01-01 2017 3133704267365 183.723184036752
#> 59 2018-01-01 2018 3758315620600 214.010473554119
#> 60 2019-01-01 2019 4320191226768 243.771213918368

# Enflasyon ayarlaması.
data[data$GDP.Deflator == 100, "Year"] ## Datanin baz yılı belirleniyor. 2009 yılı.
#> [1] 2009
data$R.GDP <- (data$GDP / data$GDP.Deflator) * 100 ## Enflasyon ayarlaması yapılıyor.
data ## Datanın yapısını inceleyelim.
#>          Date Year           GDP     GDP.Deflator         R.GDP
#> 1  1960-01-01 1960         68100   0.000055594989  122493054300
#> 2  1961-01-01 1961         71900   0.000058026380  123909159000
#> 3  1962-01-01 1962         80300   0.000061385492  130812669300
#> 4  1963-01-01 1963         93200   0.000065324411  142672545600
#> 5  1964-01-01 1964        100600   0.000066861126  150461120900
#> 6  1965-01-01 1965        107700   0.000069614371  154709435100
#> 7  1966-01-01 1966        126900   0.000073754749  172056717900
#> 8  1967-01-01 1967        140800   0.000078135700  180199319700
#> 9  1968-01-01 1968        157500   0.000081855081  192413222400
#> 10 1969-01-01 1969        175200   0.000087483696  200265886200
#> 11 1970-01-01 1970        196500   0.000095046228  206741501600
#> 12 1971-01-01 1971        242500   0.000111111025  218250169400
#> 13 1972-01-01 1972        289100   0.000123306211  234456965000
#> 14 1973-01-01 1973        364000   0.000150347533  242105735500
#> 15 1974-01-01 1974        495800   0.000193936812  255650278900
#> 16 1975-01-01 1975        644600   0.000235263272  273990918000
#> 17 1976-01-01 1976        823200   0.000271994121  302653599900
#> 18 1977-01-01 1977       1056300   0.000337514849  312964008700
#> 19 1978-01-01 1978       1581900   0.000497973278  317667648100
#> 20 1979-01-01 1979       2778100   0.000880022693  315685041200
#> 21 1980-01-01 1980       5230600   0.001698472176  307959122000
#> 22 1981-01-01 1981       7901000   0.002446769260  322915614900
#> 23 1982-01-01 1982      10492200   0.003137414767  334421833900
#> 24 1983-01-01 1983      13905800   0.003961244836  351046213400
#> 25 1984-01-01 1984      21997100   0.005872023877  374608490400
#> 26 1985-01-01 1985      35095500   0.008987395426  390496894100
#> 27 1986-01-01 1986      51079300   0.012223476611  417878657800
#> 28 1987-01-01 1987      74721900   0.016332059566  457516700200
#> 29 1988-01-01 1988     129224500   0.027604141850  468134458600
#> 30 1989-01-01 1989     227323900   0.048418998254  469493191100
#> 31 1990-01-01 1990     393060200   0.076620352356  512997118800
#> 32 1991-01-01 1991     630116900   0.121952099524  516692129500
#> 33 1992-01-01 1992    1093368000   0.201464183380  542710858900
#> 34 1993-01-01 1993    1981867100   0.339224240318  584235106000
#> 35 1994-01-01 1994    3868429100   0.694558705276  556962150300
#> 36 1995-01-01 1995    7762456100   1.291931578499  600841114900
#> 37 1996-01-01 1996   14772110200   2.289606518853  645181173200
#> 38 1997-01-01 1997   28835883200   4.154602362455  694070832400
#> 39 1998-01-01 1998   71944699612  10.122259138663  710757338123
#> 40 1999-01-01 1999  107374257950  15.616617184437  687564129167
#> 41 2000-01-01 2000  171494210046  23.325100644257  735234598392
#> 42 2001-01-01 2001  247266207479  35.682683132179  692958560775
#> 43 2002-01-01 2002  362109647626  49.090387392208  737638602713
#> 44 2003-01-01 2003  472171775307  60.523185645798  780150235433
#> 45 2004-01-01 2004  582852798817  68.044711250360  856573256182
#> 46 2005-01-01 2005  680275847307  72.865962189896  933598935446
#> 47 2006-01-01 2006  795757108825  79.698025175280  998465278249
#> 48 2007-01-01 2007  887714413790  84.639110030277 1048822953682
#> 49 2008-01-01 2008 1002756496348  94.834867232530 1057371118461
#> 50 2009-01-01 2009 1006372481605 100.000000000000 1006372481605
#> 51 2010-01-01 2010 1167664479155 107.009283597745 1091180540508
#> 52 2011-01-01 2011 1404927614908 115.784951327003 1213393967702
#> 53 2012-01-01 2012 1581479250872 124.379289978145 1271497249381
#> 54 2013-01-01 2013 1823427315107 132.190445825833 1379394179145
#> 55 2014-01-01 2014 2054897827653 141.958683455122 1447532322531
#> 56 2015-01-01 2015 2350941343285 153.095224255923 1535607237071
#> 57 2016-01-01 2016 2626559709633 165.542597905938 1586636758670
#> 58 2017-01-01 2017 3133704267365 183.723184036752 1705666208538
#> 59 2018-01-01 2018 3758315620600 214.010473554119 1756136304072
#> 60 2019-01-01 2019 4320191226768 243.771213918368 1772231904385

# Grafik
temp <- data
variable <- "R.GDP"
variable.name <- "Real GSYH (2009 TL)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
    xlab("Zaman (Yıl)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


3.2 Nüfus Ayarlaması

  • Örnek olması açısından World Bank’ten “Türkiye için Reel Gayri Safi Yurtiçi Hasıla (2009 Baz Yılı)” verisini TL cinsinden ve “Türkiye için Nüfus” verisini beraber indirip yükleyelim.
  • Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Daha sonra temizlenmiş ve düzenlenmiş verinin nüfus ayarlamasını yapalım.
  • Son olarak nüfus ayarlaması yapılmış veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*constant.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.MKTP.KN" GDP (constant LCU) datasını kullanacağız. 2009 baz yılı kullanılıyor.
#>      indicator           name                                                       
#> [1,] "NV.SRV.DISC.KN"    "Discrepancy in GDP, value added (constant LCU)"           
#> [2,] "NY.GDP.DISC.KN"    "Discrepancy in expenditure estimate of GDP (constant LCU)"
#> [3,] "NY.GDP.FCST.KN.87" "GDP at factor cost (constant 1987 LCU)"                   
#> [4,] "NY.GDP.MKTP.KN"    "GDP (constant LCU)"                                       
#> [5,] "NY.GDP.MKTP.KN.87" "GDP at market prices (constant 1987 LCU)"                 
#> [6,] "NY.GDP.PCAP.KN"    "GDP per capita (constant LCU)"                            
#> [7,] "NYGDPMKTPSAKN"     "GDP,constant 2010 LCU,millions,seas. adj.,"
WDIsearch(string = "SP.POP.TOTL", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "SP.POP.TOTL" Total Population datasını kullanacağız.
#>      indicator            name                                              
#> [1,] "SP.POP.TOTL.ICP"    "SP.POP.TOTL.ICP:Population"                      
#> [2,] "SP.POP.TOTL.ICP.ZS" "SP.POP.TOTL.ICP.ZS:Population shares (World=100)"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.MKTP.KN", "SP.POP.TOTL"), start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör isimlerini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#>    iso2c country year NY.GDP.MKTP.KN SP.POP.TOTL
#> 1     TR  Turkey 1960   122493054300    27472345
#> 2     TR  Turkey 1961   123909159000    28146910
#> 3     TR  Turkey 1962   130812669300    28832827
#> 4     TR  Turkey 1963   142672545600    29531365
#> 5     TR  Turkey 1964   150461120900    30244261
#> 6     TR  Turkey 1965   154709435100    30972994
#> 7     TR  Turkey 1966   172056717900    31717507
#> 8     TR  Turkey 1967   180199319700    32477992
#> 9     TR  Turkey 1968   192413222400    33256464
#> 10    TR  Turkey 1969   200265886200    34055390
#> 11    TR  Turkey 1970   206741501600    34876303
#> 12    TR  Turkey 1971   218250169400    35720599
#> 13    TR  Turkey 1972   234456965000    36587261
#> 14    TR  Turkey 1973   242105735500    37472336
#> 15    TR  Turkey 1974   255650278900    38370283
#> 16    TR  Turkey 1975   273990918000    39277258
#> 17    TR  Turkey 1976   302653599900    40189567
#> 18    TR  Turkey 1977   312964008700    41108297
#> 19    TR  Turkey 1978   317667648100    42039992
#> 20    TR  Turkey 1979   315685041200    42994041
#> 21    TR  Turkey 1980   307959122000    43975971
#> 22    TR  Turkey 1981   322915614900    44988414
#> 23    TR  Turkey 1982   334421833900    46025411
#> 24    TR  Turkey 1983   351046213400    47073472
#> 25    TR  Turkey 1984   374608490400    48114155
#> 26    TR  Turkey 1985   390496894100    49133937
#> 27    TR  Turkey 1986   417878657800    50128541
#> 28    TR  Turkey 1987   457516700200    51100924
#> 29    TR  Turkey 1988   468134458600    52053765
#> 30    TR  Turkey 1989   469493191100    52992487
#> 31    TR  Turkey 1990   512997118800    53921760
#> 32    TR  Turkey 1991   516692129500    54840590
#> 33    TR  Turkey 1992   542710858900    55748948
#> 34    TR  Turkey 1993   584235106000    56653804
#> 35    TR  Turkey 1994   556962150300    57564204
#> 36    TR  Turkey 1995   600841114900    58486456
#> 37    TR  Turkey 1996   645181173200    59423282
#> 38    TR  Turkey 1997   694070832400    60372568
#> 39    TR  Turkey 1998   710757338123    61329676
#> 40    TR  Turkey 1999   687564129167    62287397
#> 41    TR  Turkey 2000   735234598392    63240194
#> 42    TR  Turkey 2001   692958560775    64192243
#> 43    TR  Turkey 2002   737638602713    65145367
#> 44    TR  Turkey 2003   780150235433    66089402
#> 45    TR  Turkey 2004   856573256182    67010930
#> 46    TR  Turkey 2005   933598935446    67903469
#> 47    TR  Turkey 2006   998465278249    68756810
#> 48    TR  Turkey 2007  1048822953682    69581848
#> 49    TR  Turkey 2008  1057371118461    70418604
#> 50    TR  Turkey 2009  1006372481605    71321399
#> 51    TR  Turkey 2010  1091180540508    72326988
#> 52    TR  Turkey 2011  1213393967702    73443863
#> 53    TR  Turkey 2012  1271497249381    74653016
#> 54    TR  Turkey 2013  1379394179145    75928564
#> 55    TR  Turkey 2014  1447532322531    77231907
#> 56    TR  Turkey 2015  1535607237071    78529409
#> 57    TR  Turkey 2016  1586636758670    79821724
#> 58    TR  Turkey 2017  1705666208538    81101892
#> 59    TR  Turkey 2018  1756136304072    82319724
#> 60    TR  Turkey 2019  1772231904385    83429615

data <- data[, c("year", "NY.GDP.MKTP.KN", "SP.POP.TOTL")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "R.GDP", "Population") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "R.GDP", "Population")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>          Date Year         R.GDP Population
#> 1  1960-01-01 1960  122493054300   27472345
#> 2  1961-01-01 1961  123909159000   28146910
#> 3  1962-01-01 1962  130812669300   28832827
#> 4  1963-01-01 1963  142672545600   29531365
#> 5  1964-01-01 1964  150461120900   30244261
#> 6  1965-01-01 1965  154709435100   30972994
#> 7  1966-01-01 1966  172056717900   31717507
#> 8  1967-01-01 1967  180199319700   32477992
#> 9  1968-01-01 1968  192413222400   33256464
#> 10 1969-01-01 1969  200265886200   34055390
#> 11 1970-01-01 1970  206741501600   34876303
#> 12 1971-01-01 1971  218250169400   35720599
#> 13 1972-01-01 1972  234456965000   36587261
#> 14 1973-01-01 1973  242105735500   37472336
#> 15 1974-01-01 1974  255650278900   38370283
#> 16 1975-01-01 1975  273990918000   39277258
#> 17 1976-01-01 1976  302653599900   40189567
#> 18 1977-01-01 1977  312964008700   41108297
#> 19 1978-01-01 1978  317667648100   42039992
#> 20 1979-01-01 1979  315685041200   42994041
#> 21 1980-01-01 1980  307959122000   43975971
#> 22 1981-01-01 1981  322915614900   44988414
#> 23 1982-01-01 1982  334421833900   46025411
#> 24 1983-01-01 1983  351046213400   47073472
#> 25 1984-01-01 1984  374608490400   48114155
#> 26 1985-01-01 1985  390496894100   49133937
#> 27 1986-01-01 1986  417878657800   50128541
#> 28 1987-01-01 1987  457516700200   51100924
#> 29 1988-01-01 1988  468134458600   52053765
#> 30 1989-01-01 1989  469493191100   52992487
#> 31 1990-01-01 1990  512997118800   53921760
#> 32 1991-01-01 1991  516692129500   54840590
#> 33 1992-01-01 1992  542710858900   55748948
#> 34 1993-01-01 1993  584235106000   56653804
#> 35 1994-01-01 1994  556962150300   57564204
#> 36 1995-01-01 1995  600841114900   58486456
#> 37 1996-01-01 1996  645181173200   59423282
#> 38 1997-01-01 1997  694070832400   60372568
#> 39 1998-01-01 1998  710757338123   61329676
#> 40 1999-01-01 1999  687564129167   62287397
#> 41 2000-01-01 2000  735234598392   63240194
#> 42 2001-01-01 2001  692958560775   64192243
#> 43 2002-01-01 2002  737638602713   65145367
#> 44 2003-01-01 2003  780150235433   66089402
#> 45 2004-01-01 2004  856573256182   67010930
#> 46 2005-01-01 2005  933598935446   67903469
#> 47 2006-01-01 2006  998465278249   68756810
#> 48 2007-01-01 2007 1048822953682   69581848
#> 49 2008-01-01 2008 1057371118461   70418604
#> 50 2009-01-01 2009 1006372481605   71321399
#> 51 2010-01-01 2010 1091180540508   72326988
#> 52 2011-01-01 2011 1213393967702   73443863
#> 53 2012-01-01 2012 1271497249381   74653016
#> 54 2013-01-01 2013 1379394179145   75928564
#> 55 2014-01-01 2014 1447532322531   77231907
#> 56 2015-01-01 2015 1535607237071   78529409
#> 57 2016-01-01 2016 1586636758670   79821724
#> 58 2017-01-01 2017 1705666208538   81101892
#> 59 2018-01-01 2018 1756136304072   82319724
#> 60 2019-01-01 2019 1772231904385   83429615

# Nüfus ayarlaması.
data$R.GDP.PCAP <- data$R.GDP / data$Population ## Nüfus ayarlaması yapılıyor.
data ## Datanın yapısını inceleyelim.
#>          Date Year         R.GDP Population R.GDP.PCAP
#> 1  1960-01-01 1960  122493054300   27472345  4458.7768
#> 2  1961-01-01 1961  123909159000   28146910  4402.2296
#> 3  1962-01-01 1962  130812669300   28832827  4536.9353
#> 4  1963-01-01 1963  142672545600   29531365  4831.2208
#> 5  1964-01-01 1964  150461120900   30244261  4974.8652
#> 6  1965-01-01 1965  154709435100   30972994  4994.9784
#> 7  1966-01-01 1966  172056717900   31717507  5424.6608
#> 8  1967-01-01 1967  180199319700   32477992  5548.3516
#> 9  1968-01-01 1968  192413222400   33256464  5785.7390
#> 10 1969-01-01 1969  200265886200   34055390  5880.5929
#> 11 1970-01-01 1970  206741501600   34876303  5927.8503
#> 12 1971-01-01 1971  218250169400   35720599  6109.9247
#> 13 1972-01-01 1972  234456965000   36587261  6408.1584
#> 14 1973-01-01 1973  242105735500   37472336  6460.9192
#> 15 1974-01-01 1974  255650278900   38370283  6662.7155
#> 16 1975-01-01 1975  273990918000   39277258  6975.8158
#> 17 1976-01-01 1976  302653599900   40189567  7530.6509
#> 18 1977-01-01 1977  312964008700   41108297  7613.1592
#> 19 1978-01-01 1978  317667648100   42039992  7556.3204
#> 20 1979-01-01 1979  315685041200   42994041  7342.5301
#> 21 1980-01-01 1980  307959122000   43975971  7002.8953
#> 22 1981-01-01 1981  322915614900   44988414  7177.7506
#> 23 1982-01-01 1982  334421833900   46025411  7266.0260
#> 24 1983-01-01 1983  351046213400   47073472  7457.4107
#> 25 1984-01-01 1984  374608490400   48114155  7785.8271
#> 26 1985-01-01 1985  390496894100   49133937  7947.6003
#> 27 1986-01-01 1986  417878657800   50128541  8336.1424
#> 28 1987-01-01 1987  457516700200   51100924  8953.1982
#> 29 1988-01-01 1988  468134458600   52053765  8993.2872
#> 30 1989-01-01 1989  469493191100   52992487  8859.6180
#> 31 1990-01-01 1990  512997118800   53921760  9513.7310
#> 32 1991-01-01 1991  516692129500   54840590  9421.7099
#> 33 1992-01-01 1992  542710858900   55748948  9734.9076
#> 34 1993-01-01 1993  584235106000   56653804 10312.3721
#> 35 1994-01-01 1994  556962150300   57564204  9675.4947
#> 36 1995-01-01 1995  600841114900   58486456 10273.1667
#> 37 1996-01-01 1996  645181173200   59423282 10857.3803
#> 38 1997-01-01 1997  694070832400   60372568 11496.4603
#> 39 1998-01-01 1998  710757338123   61329676 11589.1259
#> 40 1999-01-01 1999  687564129167   62287397 11038.5754
#> 41 2000-01-01 2000  735234598392   63240194 11626.0649
#> 42 2001-01-01 2001  692958560775   64192243 10795.0514
#> 43 2002-01-01 2002  737638602713   65145367 11322.9633
#> 44 2003-01-01 2003  780150235433   66089402 11804.4681
#> 45 2004-01-01 2004  856573256182   67010930 12782.5902
#> 46 2005-01-01 2005  933598935446   67903469 13748.9137
#> 47 2006-01-01 2006  998465278249   68756810 14521.6929
#> 48 2007-01-01 2007 1048822953682   69581848 15073.2265
#> 49 2008-01-01 2008 1057371118461   70418604 15015.5081
#> 50 2009-01-01 2009 1006372481605   71321399 14110.3862
#> 51 2010-01-01 2010 1091180540508   72326988 15086.7687
#> 52 2011-01-01 2011 1213393967702   73443863 16521.3800
#> 53 2012-01-01 2012 1271497249381   74653016 17032.0949
#> 54 2013-01-01 2013 1379394179145   75928564 18166.9994
#> 55 2014-01-01 2014 1447532322531   77231907 18742.6723
#> 56 2015-01-01 2015 1535607237071   78529409 19554.5498
#> 57 2016-01-01 2016 1586636758670   79821724 19877.2550
#> 58 2017-01-01 2017 1705666208538   81101892 21031.1519
#> 59 2018-01-01 2018 1756136304072   82319724 21333.1170
#> 60 2019-01-01 2019 1772231904385   83429615 21242.2400

# Grafik
temp <- data
variable <- "R.GDP.PCAP"
variable.name <- "Kişi Başı Reel GSYH (2009 TL)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
    xlab("Zaman (Yıl)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


3.3 Kur Ayarlaması

  • Örnek olması açısından World Bank’ten “Türkiye için Kişi Başı Reel Gayri Safi Yurtiçi Hasıla (2009 Baz Yılı)” verisini TL cinsinden ve “TL/USD Döviz Kuru” verisini beraber indirip yükleyelim.
  • Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Daha sonra temizlenmiş ve düzenlenmiş verinin kur ayarlamasını (Amerikan dolarına çevirelim) yapıp USD cinsinden hesaplayalım.
  • Son olarak kur ayarlaması yapılmış veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*capita.*constant.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.PCAP.KN" GDP per capita (constant LCU) datasını kullanacağız. 2009 baz yılı kullanılıyor.
#>                       indicator                            name 
#>                "NY.GDP.PCAP.KN" "GDP per capita (constant LCU)"
WDIsearch(string = "exchange.*rate.*LCU", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "PA.NUS.FCRF" Official exchange rate (LCU per US$, end period) datasını kullanacağız.
#>      indicator     name                                                              
#> [1,] "DPANUSLCU"   "Official exchange rate, LCU per USD, period average"             
#> [2,] "DPANUSSPB"   "Exchange rate, new LCU per USD extended backward, period average"
#> [3,] "DPANUSSPF"   "Exchange rate, old LCU per USD extended forward, period average" 
#> [4,] "PA.NUS"      "Exchange rate (LCU per US$, period average)"                     
#> [5,] "PA.NUS.FCRF" "Official exchange rate (LCU per US$, period average)"            
#> [6,] "PE.NUS.FCAE" "Official exchange rate (LCU per US$, end period)"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.PCAP.KN", "PA.NUS.FCRF"), start = 2000, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör isimlerini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#>    iso2c country year NY.GDP.PCAP.KN PA.NUS.FCRF
#> 1     TR  Turkey 2000      11626.065   0.6252185
#> 2     TR  Turkey 2001      10795.051   1.2255881
#> 3     TR  Turkey 2002      11322.963   1.5072264
#> 4     TR  Turkey 2003      11804.468   1.5008852
#> 5     TR  Turkey 2004      12782.590   1.4255373
#> 6     TR  Turkey 2005      13748.914   1.3435831
#> 7     TR  Turkey 2006      14521.693   1.4284534
#> 8     TR  Turkey 2007      15073.226   1.3029309
#> 9     TR  Turkey 2008      15015.508   1.3015217
#> 10    TR  Turkey 2009      14110.386   1.5499598
#> 11    TR  Turkey 2010      15086.769   1.5028486
#> 12    TR  Turkey 2011      16521.380   1.6749546
#> 13    TR  Turkey 2012      17032.095   1.7960009
#> 14    TR  Turkey 2013      18166.999   1.9037682
#> 15    TR  Turkey 2014      18742.672   2.1885424
#> 16    TR  Turkey 2015      19554.550   2.7200085
#> 17    TR  Turkey 2016      19877.255   3.0201347
#> 18    TR  Turkey 2017      21031.152   3.6481326
#> 19    TR  Turkey 2018      21333.117   4.8283701
#> 20    TR  Turkey 2019      21242.240   5.6738193

data <- data[, c("year", "NY.GDP.PCAP.KN", "PA.NUS.FCRF")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "R.GDP.PCAP", "Exchange.Rate") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "R.GDP.PCAP", "Exchange.Rate")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>          Date Year R.GDP.PCAP Exchange.Rate
#> 1  2000-01-01 2000  11626.065     0.6252185
#> 2  2001-01-01 2001  10795.051     1.2255881
#> 3  2002-01-01 2002  11322.963     1.5072264
#> 4  2003-01-01 2003  11804.468     1.5008852
#> 5  2004-01-01 2004  12782.590     1.4255373
#> 6  2005-01-01 2005  13748.914     1.3435831
#> 7  2006-01-01 2006  14521.693     1.4284534
#> 8  2007-01-01 2007  15073.226     1.3029309
#> 9  2008-01-01 2008  15015.508     1.3015217
#> 10 2009-01-01 2009  14110.386     1.5499598
#> 11 2010-01-01 2010  15086.769     1.5028486
#> 12 2011-01-01 2011  16521.380     1.6749546
#> 13 2012-01-01 2012  17032.095     1.7960009
#> 14 2013-01-01 2013  18166.999     1.9037682
#> 15 2014-01-01 2014  18742.672     2.1885424
#> 16 2015-01-01 2015  19554.550     2.7200085
#> 17 2016-01-01 2016  19877.255     3.0201347
#> 18 2017-01-01 2017  21031.152     3.6481326
#> 19 2018-01-01 2018  21333.117     4.8283701
#> 20 2019-01-01 2019  21242.240     5.6738193

# Nüfus ayarlaması.
data$R.GDP.PCAP.USD <- data$R.GDP.PCAP / data$Exchange.Rate ## Nüfus ayarlaması yapılıyor.
data ## Datanın yapısını inceleyelim.
#>          Date Year R.GDP.PCAP Exchange.Rate R.GDP.PCAP.USD
#> 1  2000-01-01 2000  11626.065     0.6252185     18595.2029
#> 2  2001-01-01 2001  10795.051     1.2255881      8808.0584
#> 3  2002-01-01 2002  11322.963     1.5072264      7512.4502
#> 4  2003-01-01 2003  11804.468     1.5008852      7865.0039
#> 5  2004-01-01 2004  12782.590     1.4255373      8966.8581
#> 6  2005-01-01 2005  13748.914     1.3435831     10233.0207
#> 7  2006-01-01 2006  14521.693     1.4284534     10166.0248
#> 8  2007-01-01 2007  15073.226     1.3029309     11568.7075
#> 9  2008-01-01 2008  15015.508     1.3015217     11536.8864
#> 10 2009-01-01 2009  14110.386     1.5499598      9103.7112
#> 11 2010-01-01 2010  15086.769     1.5028486     10038.7813
#> 12 2011-01-01 2011  16521.380     1.6749546      9863.7781
#> 13 2012-01-01 2012  17032.095     1.7960009      9483.3440
#> 14 2013-01-01 2013  18166.999     1.9037682      9542.6528
#> 15 2014-01-01 2014  18742.672     2.1885424      8563.9977
#> 16 2015-01-01 2015  19554.550     2.7200085      7189.1502
#> 17 2016-01-01 2016  19877.255     3.0201347      6581.5788
#> 18 2017-01-01 2017  21031.152     3.6481326      5764.9088
#> 19 2018-01-01 2018  21333.117     4.8283701      4418.2853
#> 20 2019-01-01 2019  21242.240     5.6738193      3743.9049

# Grafik
temp <- data
variable <- "R.GDP.PCAP.USD"
variable.name <- "Kişi Başı Reel GSYH (2009 USD)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
    xlab("Zaman (Yıl)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


3.4 Büyüme Oranı

  • Örnek olması açısından World Bank’ten “Türkiye için Kişi Başı Reel Gayri Safi Yurtiçi Hasıla (2009 Baz Yılı)” verisini USD cinsinden indirip yükleyelim.
  • Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Daha sonra temizlenmiş ve düzenlenmiş veri üzerinden büyüme oranı hesaplayalım.
  • Son olarak büyüme oranı hesaplanmış veriyi grafiğe dökelim.
WDIsearch(string = "gdp.*capita.*constant", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "NY.GDP.PCAP.KD" GDP per capita (constant 2010 US$) datasını kullanacağız. 2010 baz yılı kullanılıyor.
#>      indicator              name                                                  
#> [1,] "6.0.GDPpc_constant"   "GDP per capita, PPP (constant 2011 international $) "
#> [2,] "NY.GDP.PCAP.KD"       "GDP per capita (constant 2010 US$)"                  
#> [3,] "NY.GDP.PCAP.KN"       "GDP per capita (constant LCU)"                       
#> [4,] "NY.GDP.PCAP.PP.KD"    "GDP per capita, PPP (constant 2017 international $)" 
#> [5,] "NY.GDP.PCAP.PP.KD.87" "GDP per capita, PPP (constant 1987 international $)"
data <- WDI(country = c("TR"), indicator = c("NY.GDP.PCAP.KD"), start = 1960, end = 2019, extra = FALSE) ## Bir önceki kodda belirlediğimiz indikatör ismini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#>    iso2c country NY.GDP.PCAP.KD year
#> 1     TR  Turkey     15125.3911 2019
#> 2     TR  Turkey     15190.0995 2018
#> 3     TR  Turkey     14975.0873 2017
#> 4     TR  Turkey     14153.4629 2016
#> 5     TR  Turkey     13923.6829 2015
#> 6     TR  Turkey     13345.5911 2014
#> 7     TR  Turkey     12935.6872 2013
#> 8     TR  Turkey     12127.5862 2012
#> 9     TR  Turkey     11763.9352 2011
#> 10    TR  Turkey     10742.4301 2010
#> 11    TR  Turkey     10047.2036 2009
#> 12    TR  Turkey     10691.6894 2008
#> 13    TR  Turkey     10732.7874 2007
#> 14    TR  Turkey     10340.0717 2006
#> 15    TR  Turkey      9789.8196 2005
#> 16    TR  Turkey      9101.7556 2004
#> 17    TR  Turkey      8405.2904 2003
#> 18    TR  Turkey      8062.4383 2002
#> 19    TR  Turkey      7686.5422 2001
#> 20    TR  Turkey      8278.2597 2000
#> 21    TR  Turkey      7859.9418 1999
#> 22    TR  Turkey      8251.9575 1998
#> 23    TR  Turkey      8185.9756 1997
#> 24    TR  Turkey      7730.9231 1996
#> 25    TR  Turkey      7314.9378 1995
#> 26    TR  Turkey      6889.3696 1994
#> 27    TR  Turkey      7342.8537 1993
#> 28    TR  Turkey      6931.6741 1992
#> 29    TR  Turkey      6708.6638 1991
#> 30    TR  Turkey      6774.1868 1990
#> 31    TR  Turkey      6308.4302 1989
#> 32    TR  Turkey      6403.6084 1988
#> 33    TR  Turkey      6375.0633 1987
#> 34    TR  Turkey      5935.6930 1986
#> 35    TR  Turkey      5659.0342 1985
#> 36    TR  Turkey      5543.8447 1984
#> 37    TR  Turkey      5309.9981 1983
#> 38    TR  Turkey      5173.7239 1982
#> 39    TR  Turkey      5110.8680 1981
#> 40    TR  Turkey      4986.3635 1980
#> 41    TR  Turkey      5228.1982 1979
#> 42    TR  Turkey      5380.4260 1978
#> 43    TR  Turkey      5420.8977 1977
#> 44    TR  Turkey      5362.1483 1976
#> 45    TR  Turkey      4967.0818 1975
#> 46    TR  Turkey      4744.1408 1974
#> 47    TR  Turkey      4600.4532 1973
#> 48    TR  Turkey      4562.8852 1972
#> 49    TR  Turkey      4350.5299 1971
#> 50    TR  Turkey      4220.8851 1970
#> 51    TR  Turkey      4187.2358 1969
#> 52    TR  Turkey      4119.6958 1968
#> 53    TR  Turkey      3950.6657 1967
#> 54    TR  Turkey      3862.5925 1966
#> 55    TR  Turkey      3556.6400 1965
#> 56    TR  Turkey      3542.3186 1964
#> 57    TR  Turkey      3440.0376 1963
#> 58    TR  Turkey      3230.4936 1962
#> 59    TR  Turkey      3134.5773 1961
#> 60    TR  Turkey      3174.8414 1960

data <- data[, c("year", "NY.GDP.PCAP.KD")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "R.GDP.PCAP") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "R.GDP.PCAP")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>          Date Year R.GDP.PCAP
#> 1  1960-01-01 1960  3174.8414
#> 2  1961-01-01 1961  3134.5773
#> 3  1962-01-01 1962  3230.4936
#> 4  1963-01-01 1963  3440.0376
#> 5  1964-01-01 1964  3542.3186
#> 6  1965-01-01 1965  3556.6400
#> 7  1966-01-01 1966  3862.5925
#> 8  1967-01-01 1967  3950.6657
#> 9  1968-01-01 1968  4119.6958
#> 10 1969-01-01 1969  4187.2358
#> 11 1970-01-01 1970  4220.8851
#> 12 1971-01-01 1971  4350.5299
#> 13 1972-01-01 1972  4562.8852
#> 14 1973-01-01 1973  4600.4532
#> 15 1974-01-01 1974  4744.1408
#> 16 1975-01-01 1975  4967.0818
#> 17 1976-01-01 1976  5362.1483
#> 18 1977-01-01 1977  5420.8977
#> 19 1978-01-01 1978  5380.4260
#> 20 1979-01-01 1979  5228.1982
#> 21 1980-01-01 1980  4986.3635
#> 22 1981-01-01 1981  5110.8680
#> 23 1982-01-01 1982  5173.7239
#> 24 1983-01-01 1983  5309.9981
#> 25 1984-01-01 1984  5543.8447
#> 26 1985-01-01 1985  5659.0342
#> 27 1986-01-01 1986  5935.6930
#> 28 1987-01-01 1987  6375.0633
#> 29 1988-01-01 1988  6403.6084
#> 30 1989-01-01 1989  6308.4302
#> 31 1990-01-01 1990  6774.1868
#> 32 1991-01-01 1991  6708.6638
#> 33 1992-01-01 1992  6931.6741
#> 34 1993-01-01 1993  7342.8537
#> 35 1994-01-01 1994  6889.3696
#> 36 1995-01-01 1995  7314.9378
#> 37 1996-01-01 1996  7730.9231
#> 38 1997-01-01 1997  8185.9756
#> 39 1998-01-01 1998  8251.9575
#> 40 1999-01-01 1999  7859.9418
#> 41 2000-01-01 2000  8278.2597
#> 42 2001-01-01 2001  7686.5422
#> 43 2002-01-01 2002  8062.4383
#> 44 2003-01-01 2003  8405.2904
#> 45 2004-01-01 2004  9101.7556
#> 46 2005-01-01 2005  9789.8196
#> 47 2006-01-01 2006 10340.0717
#> 48 2007-01-01 2007 10732.7874
#> 49 2008-01-01 2008 10691.6894
#> 50 2009-01-01 2009 10047.2036
#> 51 2010-01-01 2010 10742.4301
#> 52 2011-01-01 2011 11763.9352
#> 53 2012-01-01 2012 12127.5862
#> 54 2013-01-01 2013 12935.6872
#> 55 2014-01-01 2014 13345.5911
#> 56 2015-01-01 2015 13923.6829
#> 57 2016-01-01 2016 14153.4629
#> 58 2017-01-01 2017 14975.0873
#> 59 2018-01-01 2018 15190.0995
#> 60 2019-01-01 2019 15125.3911

# Büyüme oranı hesaplaniyor.
temp <- data ## Aşağıdaki dögünün işlemesi için datayı farklı bir isimle kaydedip onunla işlem yapıyoruz.
for (i in 3:ncol(temp)) {
    x <- temp[ , i]
    growth.x <- 100 * (diff(x, lag = 1, differences = 1) / x[-length(x)])
    growth.x <- round(growth.x, 3)
    x <- as.data.frame(c(NA, growth.x), stringsAsFactors = FALSE)
    colnames(x) <- paste0("Gr.", colnames(temp)[i]) ## Büyüme değerlerini "Gr." ile ifade ediyoruz.
    temp <- cbind(temp, x)
}
data <- temp ## Tekrar aynı ismi kullanmaya başlıyoruz.
data ## Datanın yapısını inceleyelim.
#>          Date Year R.GDP.PCAP Gr.R.GDP.PCAP
#> 1  1960-01-01 1960  3174.8414            NA
#> 2  1961-01-01 1961  3134.5773        -1.268
#> 3  1962-01-01 1962  3230.4936         3.060
#> 4  1963-01-01 1963  3440.0376         6.486
#> 5  1964-01-01 1964  3542.3186         2.973
#> 6  1965-01-01 1965  3556.6400         0.404
#> 7  1966-01-01 1966  3862.5925         8.602
#> 8  1967-01-01 1967  3950.6657         2.280
#> 9  1968-01-01 1968  4119.6958         4.279
#> 10 1969-01-01 1969  4187.2358         1.639
#> 11 1970-01-01 1970  4220.8851         0.804
#> 12 1971-01-01 1971  4350.5299         3.072
#> 13 1972-01-01 1972  4562.8852         4.881
#> 14 1973-01-01 1973  4600.4532         0.823
#> 15 1974-01-01 1974  4744.1408         3.123
#> 16 1975-01-01 1975  4967.0818         4.699
#> 17 1976-01-01 1976  5362.1483         7.954
#> 18 1977-01-01 1977  5420.8977         1.096
#> 19 1978-01-01 1978  5380.4260        -0.747
#> 20 1979-01-01 1979  5228.1982        -2.829
#> 21 1980-01-01 1980  4986.3635        -4.626
#> 22 1981-01-01 1981  5110.8680         2.497
#> 23 1982-01-01 1982  5173.7239         1.230
#> 24 1983-01-01 1983  5309.9981         2.634
#> 25 1984-01-01 1984  5543.8447         4.404
#> 26 1985-01-01 1985  5659.0342         2.078
#> 27 1986-01-01 1986  5935.6930         4.889
#> 28 1987-01-01 1987  6375.0633         7.402
#> 29 1988-01-01 1988  6403.6084         0.448
#> 30 1989-01-01 1989  6308.4302        -1.486
#> 31 1990-01-01 1990  6774.1868         7.383
#> 32 1991-01-01 1991  6708.6638        -0.967
#> 33 1992-01-01 1992  6931.6741         3.324
#> 34 1993-01-01 1993  7342.8537         5.932
#> 35 1994-01-01 1994  6889.3696        -6.176
#> 36 1995-01-01 1995  7314.9378         6.177
#> 37 1996-01-01 1996  7730.9231         5.687
#> 38 1997-01-01 1997  8185.9756         5.886
#> 39 1998-01-01 1998  8251.9575         0.806
#> 40 1999-01-01 1999  7859.9418        -4.751
#> 41 2000-01-01 2000  8278.2597         5.322
#> 42 2001-01-01 2001  7686.5422        -7.148
#> 43 2002-01-01 2002  8062.4383         4.890
#> 44 2003-01-01 2003  8405.2904         4.252
#> 45 2004-01-01 2004  9101.7556         8.286
#> 46 2005-01-01 2005  9789.8196         7.560
#> 47 2006-01-01 2006 10340.0717         5.621
#> 48 2007-01-01 2007 10732.7874         3.798
#> 49 2008-01-01 2008 10691.6894        -0.383
#> 50 2009-01-01 2009 10047.2036        -6.028
#> 51 2010-01-01 2010 10742.4301         6.920
#> 52 2011-01-01 2011 11763.9352         9.509
#> 53 2012-01-01 2012 12127.5862         3.091
#> 54 2013-01-01 2013 12935.6872         6.663
#> 55 2014-01-01 2014 13345.5911         3.169
#> 56 2015-01-01 2015 13923.6829         4.332
#> 57 2016-01-01 2016 14153.4629         1.650
#> 58 2017-01-01 2017 14975.0873         5.805
#> 59 2018-01-01 2018 15190.0995         1.436
#> 60 2019-01-01 2019 15125.3911        -0.426

# Grafik
temp <- data
variable <- "Gr.R.GDP.PCAP"
variable.name <- "Kişi Başı Reel GSYH Büyüme Oranı (USD)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
    xlab("Zaman (Yıl)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
    geom_hline(aes(yintercept = 0), show.legend = FALSE, linetype = 1, colour = 2, size = 0.25) +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")
#> Warning: Removed 1 row(s) containing missing values (geom_path).
#> Warning: Removed 1 rows containing missing values (geom_point).


3.5 İndeks Ayarlaması

  • Örnek olması açısından World Bank’ten “Türkiye için Tüketici Fiyatları İndeksi (2010 Baz Yılı)” verisini indirip yükleyelim.
  • Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Daha sonra temizlenmiş ve düzenlenmiş veri üzerinden yeni bir baz yılı belirleyelim.
  • Son olarak yeni baz yılı ile hesaplanmış veriyi grafiğe dökelim.
WDIsearch(string = "consumer.*price.*index", field = "name", short = TRUE, cache = NULL) ## Olası seriler ve kodları. Biz "FP.CPI.TOTL" Consumer price index (2010 = 100) datasını kullanacağız. 2010 baz yılı kullanılıyor.
#>      indicator             name                                         
#> [1,] "2.01.03.01.prcpbase" "Consumer price index base year"             
#> [2,] "EP.CPI.1996"         "Consumer Price Index in 42 cities base 1996"
#> [3,] "EP.CPI.2002"         "Consumer Price Index in 45 cities base 2002"
#> [4,] "EP.CPI.2007"         "Consumer Price Index in 66 cities base 2007"
#> [5,] "EP.CPI.2012"         "Consumer Price Index in 82 cities base 2012"
#> [6,] "FP.CPI.TOTL"         "Consumer price index (2010 = 100)"          
#> [7,] "GFDD.OE.01"          "Consumer price index (2010=100, December)"  
#> [8,] "GFDD.OE.02"          "Consumer price index (2010=100, average)"
data <- WDI(country = c("TR"), indicator = "FP.CPI.TOTL", start = 1960, end = 2019, extra = FALSE)  ## Bir önceki kodda belirlediğimiz indikatör ismini ve ülke kısaltmasını kullanıyoruz. Datanın başlangıç ve bitiş tarihlerini de ayrı ayrı belirtiyoruz.
data ## Datanın yapısını inceleyelim.
#>    iso2c country      FP.CPI.TOTL year
#> 1     TR  Turkey 234.437126307922 2019
#> 2     TR  Turkey 203.545403587444 2018
#> 3     TR  Turkey 174.968703288490 2017
#> 4     TR  Turkey 157.424794469357 2016
#> 5     TR  Turkey 146.067825112108 2015
#> 6     TR  Turkey 135.661434977578 2014
#> 7     TR  Turkey 124.626307922272 2013
#> 8     TR  Turkey 115.938901345291 2012
#> 9     TR  Turkey 106.471879671151 2011
#> 10    TR  Turkey 100.000000000000 2010
#> 11    TR  Turkey  92.109491778774 2009
#> 12    TR  Turkey  86.690489536622 2008
#> 13    TR  Turkey  78.492619581465 2007
#> 14    TR  Turkey  72.173019431988 2006
#> 15    TR  Turkey  65.852952167414 2005
#> 16    TR  Turkey  60.873972346786 2004
#> 17    TR  Turkey  56.054278774290 2003
#> 18    TR  Turkey  46.096344357250 2002
#> 19    TR  Turkey  31.798450579223 2001
#> 20    TR  Turkey  20.594826233184 2000
#> 21    TR  Turkey  13.294243273543 1999
#> 22    TR  Turkey   8.063593049327 1998
#> 23    TR  Turkey   4.367165498879 1997
#> 24    TR  Turkey   2.352119628176 1996
#> 25    TR  Turkey   1.303747897982 1995
#> 26    TR  Turkey   0.689400364350 1994
#> 27    TR  Turkey   0.335940554933 1993
#> 28    TR  Turkey   0.202259487108 1992
#> 29    TR  Turkey   0.118922930680 1991
#> 30    TR  Turkey   0.071649570254 1990
#> 31    TR  Turkey   0.044696095385 1989
#> 32    TR  Turkey   0.027375143404 1988
#> 33    TR  Turkey   0.016216575579 1987
#> 34    TR  Turkey   0.011678713098 1986
#> 35    TR  Turkey   0.008675957586 1985
#> 36    TR  Turkey   0.005984998645 1984
#> 37    TR  Turkey   0.004033226598 1983
#> 38    TR  Turkey   0.003069653914 1982
#> 39    TR  Turkey   0.002377042741 1981
#> 40    TR  Turkey   0.001727316424 1980
#> 41    TR  Turkey   0.000889173673 1979
#> 42    TR  Turkey   0.000543693759 1978
#> 43    TR  Turkey   0.000335826859 1977
#> 44    TR  Turkey   0.000266560272 1976
#> 45    TR  Turkey   0.000226945390 1975
#> 46    TR  Turkey   0.000187206418 1974
#> 47    TR  Turkey   0.000151097010 1973
#> 48    TR  Turkey   0.000132613168 1972
#> 49    TR  Turkey   0.000114899706 1971
#> 50    TR  Turkey   0.000096545119 1970
#> 51    TR  Turkey   0.000089456619 1969
#> 52    TR  Turkey   0.000085258333 1968
#> 53    TR  Turkey   0.000080397319 1967
#> 54    TR  Turkey   0.000070539499 1966
#> 55    TR  Turkey   0.000065030148 1965
#> 56    TR  Turkey   0.000062196754 1964
#> 57    TR  Turkey   0.000061508086 1963
#> 58    TR  Turkey   0.000057828620 1962
#> 59    TR  Turkey   0.000055664217 1961
#> 60    TR  Turkey   0.000053952385 1960

data <- data[, c("year", "FP.CPI.TOTL")] ## İstediğimiz değişkenleri belirtiyoruz.
colnames(data) <- c("Year", "CPI.2010") ## Değişkenlere yeni isimler veriyoruz.
data$Date <- as.Date(paste(data$Year, "1", "1", sep = "-")) ## Date adlı yeni bir değişken oluşturuyoruz.
data <- data[, c("Date", "Year", "CPI.2010")] ## Değişkenleri sütun olarak sıralıyoruz.
data <- data[order(data$Date, data$Year, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>          Date Year         CPI.2010
#> 1  1960-01-01 1960   0.000053952385
#> 2  1961-01-01 1961   0.000055664217
#> 3  1962-01-01 1962   0.000057828620
#> 4  1963-01-01 1963   0.000061508086
#> 5  1964-01-01 1964   0.000062196754
#> 6  1965-01-01 1965   0.000065030148
#> 7  1966-01-01 1966   0.000070539499
#> 8  1967-01-01 1967   0.000080397319
#> 9  1968-01-01 1968   0.000085258333
#> 10 1969-01-01 1969   0.000089456619
#> 11 1970-01-01 1970   0.000096545119
#> 12 1971-01-01 1971   0.000114899706
#> 13 1972-01-01 1972   0.000132613168
#> 14 1973-01-01 1973   0.000151097010
#> 15 1974-01-01 1974   0.000187206418
#> 16 1975-01-01 1975   0.000226945390
#> 17 1976-01-01 1976   0.000266560272
#> 18 1977-01-01 1977   0.000335826859
#> 19 1978-01-01 1978   0.000543693759
#> 20 1979-01-01 1979   0.000889173673
#> 21 1980-01-01 1980   0.001727316424
#> 22 1981-01-01 1981   0.002377042741
#> 23 1982-01-01 1982   0.003069653914
#> 24 1983-01-01 1983   0.004033226598
#> 25 1984-01-01 1984   0.005984998645
#> 26 1985-01-01 1985   0.008675957586
#> 27 1986-01-01 1986   0.011678713098
#> 28 1987-01-01 1987   0.016216575579
#> 29 1988-01-01 1988   0.027375143404
#> 30 1989-01-01 1989   0.044696095385
#> 31 1990-01-01 1990   0.071649570254
#> 32 1991-01-01 1991   0.118922930680
#> 33 1992-01-01 1992   0.202259487108
#> 34 1993-01-01 1993   0.335940554933
#> 35 1994-01-01 1994   0.689400364350
#> 36 1995-01-01 1995   1.303747897982
#> 37 1996-01-01 1996   2.352119628176
#> 38 1997-01-01 1997   4.367165498879
#> 39 1998-01-01 1998   8.063593049327
#> 40 1999-01-01 1999  13.294243273543
#> 41 2000-01-01 2000  20.594826233184
#> 42 2001-01-01 2001  31.798450579223
#> 43 2002-01-01 2002  46.096344357250
#> 44 2003-01-01 2003  56.054278774290
#> 45 2004-01-01 2004  60.873972346786
#> 46 2005-01-01 2005  65.852952167414
#> 47 2006-01-01 2006  72.173019431988
#> 48 2007-01-01 2007  78.492619581465
#> 49 2008-01-01 2008  86.690489536622
#> 50 2009-01-01 2009  92.109491778774
#> 51 2010-01-01 2010 100.000000000000
#> 52 2011-01-01 2011 106.471879671151
#> 53 2012-01-01 2012 115.938901345291
#> 54 2013-01-01 2013 124.626307922272
#> 55 2014-01-01 2014 135.661434977578
#> 56 2015-01-01 2015 146.067825112108
#> 57 2016-01-01 2016 157.424794469357
#> 58 2017-01-01 2017 174.968703288490
#> 59 2018-01-01 2018 203.545403587444
#> 60 2019-01-01 2019 234.437126307922

# Yeni bir baz yılına göre (2019 Baz Yılı) indeksi tekrar hesaplıyoruz.
data$CPI.2019 <- (data$CPI.2010/data[data$Year == 2019, "CPI.2010"]) * 100
data ## Datanın yapısını inceleyelim.
#>          Date Year         CPI.2010         CPI.2019
#> 1  1960-01-01 1960   0.000053952385   0.000023013584
#> 2  1961-01-01 1961   0.000055664217   0.000023743772
#> 3  1962-01-01 1962   0.000057828620   0.000024667006
#> 4  1963-01-01 1963   0.000061508086   0.000026236495
#> 5  1964-01-01 1964   0.000062196754   0.000026530249
#> 6  1965-01-01 1965   0.000065030148   0.000027738844
#> 7  1966-01-01 1966   0.000070539499   0.000030088877
#> 8  1967-01-01 1967   0.000080397319   0.000034293766
#> 9  1968-01-01 1968   0.000085258333   0.000036367249
#> 10 1969-01-01 1969   0.000089456619   0.000038158043
#> 11 1970-01-01 1970   0.000096545119   0.000041181668
#> 12 1971-01-01 1971   0.000114899706   0.000049010883
#> 13 1972-01-01 1972   0.000132613168   0.000056566624
#> 14 1973-01-01 1973   0.000151097010   0.000064450974
#> 15 1974-01-01 1974   0.000187206418   0.000079853571
#> 16 1975-01-01 1975   0.000226945390   0.000096804373
#> 17 1976-01-01 1976   0.000266560272   0.000113702243
#> 18 1977-01-01 1977   0.000335826859   0.000143248155
#> 19 1978-01-01 1978   0.000543693759   0.000231914530
#> 20 1979-01-01 1979   0.000889173673   0.000379280231
#> 21 1980-01-01 1980   0.001727316424   0.000736793037
#> 22 1981-01-01 1981   0.002377042741   0.001013936137
#> 23 1982-01-01 1982   0.003069653914   0.001309371925
#> 24 1983-01-01 1983   0.004033226598   0.001720387321
#> 25 1984-01-01 1984   0.005984998645   0.002552922713
#> 26 1985-01-01 1985   0.008675957586   0.003700760934
#> 27 1986-01-01 1986   0.011678713098   0.004981597105
#> 28 1987-01-01 1987   0.016216575579   0.006917238679
#> 29 1988-01-01 1988   0.027375143404   0.011676965946
#> 30 1989-01-01 1989   0.044696095385   0.019065280354
#> 31 1990-01-01 1990   0.071649570254   0.030562382069
#> 32 1991-01-01 1991   0.118922930680   0.050727004103
#> 33 1992-01-01 1992   0.202259487108   0.086274512187
#> 34 1993-01-01 1993   0.335940554933   0.143296652806
#> 35 1994-01-01 1994   0.689400364350   0.294066206666
#> 36 1995-01-01 1995   1.303747897982   0.556118358263
#> 37 1996-01-01 1996   2.352119628176   1.003305093020
#> 38 1997-01-01 1997   4.367165498879   1.862830161611
#> 39 1998-01-01 1998   8.063593049327   3.439554637236
#> 40 1999-01-01 1999  13.294243273543   5.670707316247
#> 41 2000-01-01 2000  20.594826233184   8.784797253543
#> 42 2001-01-01 2001  31.798450579223  13.563743541822
#> 43 2002-01-01 2002  46.096344357250  19.662561593041
#> 44 2003-01-01 2003  56.054278774290  23.910154358685
#> 45 2004-01-01 2004  60.873972346786  25.966011998812
#> 46 2005-01-01 2005  65.852952167414  28.089813761375
#> 47 2006-01-01 2006  72.173019431988  30.785661199921
#> 48 2007-01-01 2007  78.492619581465  33.481309388842
#> 49 2008-01-01 2008  86.690489536622  36.978140323542
#> 50 2009-01-01 2009  92.109491778774  39.289635233710
#> 51 2010-01-01 2010 100.000000000000  42.655359914562
#> 52 2011-01-01 2011 106.471879671151  45.415963481529
#> 53 2012-01-01 2012 115.938901345291  49.454155649823
#> 54 2013-01-01 2013 124.626307922272  53.159800192475
#> 55 2014-01-01 2014 135.661434977578  57.866873354945
#> 56 2015-01-01 2015 146.067825112108  62.305756520942
#> 57 2016-01-01 2016 157.424794469357  67.150112675663
#> 58 2017-01-01 2017 174.968703288490  74.633530125547
#> 59 2018-01-01 2018 203.545403587444  86.823024489772
#> 60 2019-01-01 2019 234.437126307922 100.000000000000

# Grafik
temp <- data
variable <- "CPI.2019"
variable.name <- "Tüketici Fiyatları İndeksi (2019 Baz Yılı)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    geom_point(aes(x = Date, y = temp[ , variable], colour = "Variable"), size = 1) +
    xlab("Zaman (Yıl)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "5 year", date_labels = "%Y") +
    geom_hline(aes(yintercept = 0), show.legend = FALSE, linetype = 1, colour = 2, size = 0.25) +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


3.6 Matematiksel Transformasyon

  • Örnek olması açısından Yahoo Finance’ten “Döviz Kuru (TL/USD)” verisini indirip yükleyelim.
  • Daha sonra indirip yüklediğimiz bu veriyi temizleyelim ve düzenleyelim.
  • Daha sonra temizlenmiş ve düzenlenmiş veri üzerinde logaritmik ve Box-Cox transformasyonu uygulayalım.
  • Son olarak düzey formundaki, logaritmik formdaki ve Box-Cox transformasyonu ile değiştirilmiş veriyi grafiğe dökelim.
loadSymbols(Symbols = "TRY=X", periodicity = "daily", return.class = "data.frame") ## Datanın indirilmesi.
#> Warning: TRY=X contains missing values. Some functions will not work if objects contain
#> missing values in the middle of the series. Consider using na.omit(), na.approx(),
#> na.fill(), etc to remove or replace them.
#> [1] "TRY=X"
data <- data.frame(Date = rownames(`TRY=X`), Close = `TRY=X`$`TRY=X.Close`, stringsAsFactors = FALSE) ## Datanın data.frame olarak kaydedilmesi.
data$Date <- as.Date(data$Date) ## Date kategori olarak değiştirildi.
data <- data[order(data$Date, decreasing = FALSE, na.last = FALSE), ] ## Datayı tarihe göre sıralıyoruz.
rownames(data) <- 1:nrow(data) ## Satır sayılarını sıralıyoruz.
data ## Datanın yapısını inceleyelim.
#>            Date   Close
#> 1    2007-01-01 1.40800
#> 2    2007-01-02 1.40120
#> 3    2007-01-03 1.40200
#> 4    2007-01-04 1.41200
#> 5    2007-01-05 1.43600
#> 6    2007-01-08 1.43600
#> 7    2007-01-09 1.44100
#> 8    2007-01-10 1.44000
#> 9    2007-01-11 1.42900
#> 10   2007-01-12 1.42200
#> 11   2007-01-15 1.41750
#> 12   2007-01-16 1.42550
#> 13   2007-01-17 1.41750
#> 14   2007-01-18 1.41530
#> 15   2007-01-19 1.40800
#> 16   2007-01-22 1.40500
#> 17   2007-01-23 1.40600
#> 18   2007-01-24 1.40800
#> 19   2007-01-25 1.42200
#> 20   2007-01-26 1.42500
#> 21   2007-01-29 1.42350
#> 22   2007-01-30 1.41500
#> 23   2007-01-31 1.40300
#> 24   2007-02-01 1.39900
#> 25   2007-02-02 1.39950
#> 26   2007-02-05 1.39800
#> 27   2007-02-06 1.39600
#> 28   2007-02-07 1.39350
#> 29   2007-02-08 1.39950
#> 30   2007-02-09 1.39500
#> 31   2007-02-12 1.40580
#> 32   2007-02-13 1.39650
#> 33   2007-02-14 1.37850
#> 34   2007-02-15 1.38600
#> 35   2007-02-16 1.38200
#> 36   2007-02-19 1.37450
#> 37   2007-02-20 1.37700
#> 38   2007-02-21 1.38050
#> 39   2007-02-22 1.37900
#> 40   2007-02-23 1.37500
#> 41   2007-02-26 1.37600
#> 42   2007-02-27 1.40400
#> 43   2007-02-28 1.40700
#> 44   2007-03-01 1.41680
#> 45   2007-03-02 1.42600
#> 46   2007-03-05 1.43870
#> 47   2007-03-06 1.43000
#> 48   2007-03-07 1.42350
#> 49   2007-03-08 1.41460
#> 50   2007-03-09 1.40300
#> 51   2007-03-12 1.39950
#> 52   2007-03-13 1.41100
#> 53   2007-03-14 1.42000
#> 54   2007-03-15 1.39500
#> 55   2007-03-16 1.40250
#> 56   2007-03-19 1.38900
#> 57   2007-03-20 1.39100
#> 58   2007-03-21 1.38490
#> 59   2007-03-22 1.37500
#> 60   2007-03-23 1.37850
#> 61   2007-03-26 1.38250
#> 62   2007-03-27 1.38330
#> 63   2007-03-28 1.38680
#> 64   2007-03-29 1.38350
#> 65   2007-03-30 1.38470
#> 66   2007-04-02 1.38200
#> 67   2007-04-03 1.36200
#> 68   2007-04-04 1.36250
#> 69   2007-04-05 1.35850
#> 70   2007-04-06 1.35850
#> 71   2007-04-09 1.35850
#> 72   2007-04-10 1.36310
#> 73   2007-04-11 1.36550
#> 74   2007-04-12 1.36800
#> 75   2007-04-13 1.36530
#> 76   2007-04-16 1.34700
#> 77   2007-04-17 1.34100
#> 78   2007-04-18 1.34350
#> 79   2007-04-19 1.34450
#> 80   2007-04-20 1.33420
#> 81   2007-04-23 1.33480
#> 82   2007-04-24 1.33170
#> 83   2007-04-25 1.32000
#> 84   2007-04-26 1.32700
#> 85   2007-04-27 1.32800
#> 86   2007-04-30 1.36200
#> 87   2007-05-01 1.36200
#> 88   2007-05-02 1.35100
#> 89   2007-05-03 1.34660
#> 90   2007-05-04 1.33900
#> 91   2007-05-07 1.32900
#> 92   2007-05-08 1.33170
#> 93   2007-05-09 1.33020
#> 94   2007-05-10 1.34000
#> 95   2007-05-11 1.32750
#> 96   2007-05-14 1.32800
#> 97   2007-05-15 1.31850
#> 98   2007-05-16 1.31950
#> 99   2007-05-17 1.31950
#> 100  2007-05-18 1.31800
#> 101  2007-05-21 1.31950
#> 102  2007-05-22 1.31700
#> 103  2007-05-23 1.31600
#> 104  2007-05-24 1.33000
#> 105  2007-05-25 1.31990
#> 106  2007-05-28 1.31990
#> 107  2007-05-29 1.31800
#> 108  2007-05-30 1.32350
#> 109  2007-05-31 1.31100
#> 110  2007-06-01 1.30300
#> 111  2007-06-04 1.30370
#> 112  2007-06-05 1.30600
#> 113  2007-06-06 1.31850
#> 114  2007-06-07 1.32400
#> 115  2007-06-08 1.33820
#> 116  2007-06-11 1.32800
#> 117  2007-06-12 1.33200
#> 118  2007-06-13 1.33250
#> 119  2007-06-14 1.31900
#> 120  2007-06-15 1.30000
#> 121  2007-06-18 1.29100
#> 122  2007-06-19 1.29550
#> 123  2007-06-20 1.29500
#> 124  2007-06-21 1.30410
#> 125  2007-06-22 1.30400
#> 126  2007-06-25 1.31100
#> 127  2007-06-26 1.31550
#> 128  2007-06-27 1.32500
#> 129  2007-06-28 1.30850
#> 130  2007-06-29 1.30110
#> 131  2007-07-02 1.29050
#> 132  2007-07-03 1.28770
#> 133  2007-07-04 1.28300
#> 134  2007-07-05 1.29210
#> 135  2007-07-06 1.28380
#> 136  2007-07-09 1.27760
#> 137  2007-07-10 1.28130
#> 138  2007-07-11 1.27850
#> 139  2007-07-12 1.27100
#> 140  2007-07-13 1.26230
#> 141  2007-07-16 1.27160
#> 142  2007-07-17 1.26710
#> 143  2007-07-18 1.27460
#> 144  2007-07-19 1.26420
#> 145  2007-07-20 1.26550
#> 146  2007-07-23 1.24120
#> 147  2007-07-24 1.23780
#> 148  2007-07-25 1.24610
#> 149  2007-07-26 1.29890
#> 150  2007-07-27 1.29830
#> 151  2007-07-30 1.28410
#> 152  2007-07-31 1.28200
#> 153  2007-08-01 1.28580
#> 154  2007-08-02 1.27090
#> 155  2007-08-03 1.28510
#> 156  2007-08-06 1.27060
#> 157  2007-08-07 1.26940
#> 158  2007-08-08 1.24950
#> 159  2007-08-09 1.28040
#> 160  2007-08-10 1.28780
#> 161  2007-08-13 1.29470
#> 162  2007-08-14 1.30530
#> 163  2007-08-15 1.33800
#> 164  2007-08-16 1.39850
#> 165  2007-08-17 1.35150
#> 166  2007-08-20 1.36420
#> 167  2007-08-21 1.35350
#> 168  2007-08-22 1.32580
#> 169  2007-08-23 1.32600
#> 170  2007-08-24 1.31880
#> 171  2007-08-27 1.31710
#> 172  2007-08-28 1.33760
#> 173  2007-08-29 1.30900
#> 174  2007-08-30 1.30330
#> 175  2007-08-31 1.29500
#> 176  2007-09-03 1.29270
#> 177  2007-09-04 1.29140
#> 178  2007-09-05 1.29940
#> 179  2007-09-06 1.28740
#> 180  2007-09-07 1.29540
#> 181  2007-09-10      NA
#> 182  2007-09-11 1.27570
#> 183  2007-09-12 1.26360
#> 184  2007-09-13 1.25410
#> 185  2007-09-14 1.25230
#> 186  2007-09-17 1.26550
#> 187  2007-09-18 1.23700
#> 188  2007-09-19 1.23110
#> 189  2007-09-20 1.23380
#> 190  2007-09-21 1.21810
#> 191  2007-09-24 1.21900
#> 192  2007-09-25 1.22330
#> 193  2007-09-26 1.21340
#> 194  2007-09-27 1.20870
#> 195  2007-09-28 1.20190
#> 196  2007-10-01 1.19360
#> 197  2007-10-02 1.20210
#> 198  2007-10-03 1.20210
#> 199  2007-10-04 1.19380
#> 200  2007-10-05 1.17890
#> 201  2007-10-08 1.18620
#> 202  2007-10-09 1.18410
#> 203  2007-10-10 1.18510
#> 204  2007-10-11 1.19110
#> 205  2007-10-12 1.18770
#> 206  2007-10-15 1.22130
#> 207  2007-10-16 1.21500
#> 208  2007-10-17 1.19800
#> 209  2007-10-18 1.19850
#> 210  2007-10-19 1.20380
#> 211  2007-10-22 1.22480
#> 212  2007-10-23 1.20730
#> 213  2007-10-24 1.20950
#> 214  2007-10-25 1.18950
#> 215  2007-10-26 1.18530
#> 216  2007-10-29 1.18050
#> 217  2007-10-30 1.18040
#> 218  2007-10-31 1.16550
#> 219  2007-11-01 1.18080
#> 220  2007-11-02 1.17380
#> 221  2007-11-05 1.17880
#> 222  2007-11-06 1.16500
#> 223  2007-11-07 1.18870
#> 224  2007-11-08 1.17840
#> 225  2007-11-09 1.19130
#> 226  2007-11-12 1.21950
#> 227  2007-11-13 1.18700
#> 228  2007-11-14 1.17560
#> 229  2007-11-15 1.19060
#> 230  2007-11-16 1.17780
#> 231  2007-11-19 1.19210
#> 232  2007-11-20 1.18280
#> 233  2007-11-21 1.20100
#> 234  2007-11-22 1.19160
#> 235  2007-11-23 1.19370
#> 236  2007-11-26      NA
#> 237  2007-11-27 1.21210
#> 238  2007-11-28 1.18250
#> 239  2007-11-29 1.17560
#> 240  2007-11-30 1.17280
#> 241  2007-12-03 1.17330
#> 242  2007-12-04 1.18500
#> 243  2007-12-05 1.16790
#> 244  2007-12-06 1.17480
#> 245  2007-12-07 1.17250
#> 246  2007-12-10 1.16210
#> 247  2007-12-11 1.17930
#> 248  2007-12-12 1.16170
#> 249  2007-12-13 1.17350
#> 250  2007-12-14 1.17610
#> 251  2007-12-17 1.19240
#> 252  2007-12-18      NA
#> 253  2007-12-19 1.18600
#> 254  2007-12-20 1.18840
#> 255  2007-12-21 1.18350
#> 256  2007-12-24 1.18350
#> 257  2007-12-25 1.18350
#> 258  2007-12-26 1.17800
#> 259  2007-12-27 1.16570
#> 260  2007-12-28 1.16280
#> 261  2007-12-31 1.16280
#> 262  2008-01-01 1.17150
#> 263  2008-01-02 1.17120
#> 264  2008-01-03 1.16860
#> 265  2008-01-04 1.17210
#> 266  2008-01-07 1.16150
#> 267  2008-01-08 1.15240
#> 268  2008-01-09 1.15700
#> 269  2008-01-10 1.14550
#> 270  2008-01-11 1.14240
#> 271  2008-01-14 1.14230
#> 272  2008-01-15 1.14850
#> 273  2008-01-16 1.17090
#> 274  2008-01-17 1.17470
#> 275  2008-01-18 1.18700
#> 276  2008-01-21 1.21250
#> 277  2008-01-22 1.19290
#> 278  2008-01-23 1.19700
#> 279  2008-01-24 1.17540
#> 280  2008-01-25 1.18090
#> 281  2008-01-28 1.18110
#> 282  2008-01-29 1.16620
#> 283  2008-01-30 1.16880
#> 284  2008-01-31 1.16870
#> 285  2008-02-01 1.16720
#> 286  2008-02-04 1.15720
#> 287  2008-02-05 1.18710
#> 288  2008-02-06 1.18830
#> 289  2008-02-07 1.20270
#> 290  2008-02-08 1.22050
#> 291  2008-02-11 1.22100
#> 292  2008-02-12 1.20130
#> 293  2008-02-13 1.20300
#> 294  2008-02-14 1.18970
#> 295  2008-02-15 1.19250
#> 296  2008-02-18 1.18450
#> 297  2008-02-19 1.19570
#> 298  2008-02-20 1.20770
#> 299  2008-02-21 1.20750
#> 300  2008-02-22 1.19800
#> 301  2008-02-25 1.19840
#> 302  2008-02-26 1.18810
#> 303  2008-02-27 1.17180
#> 304  2008-02-28 1.17440
#> 305  2008-02-29 1.21730
#> 306  2008-03-03 1.21870
#> 307  2008-03-04 1.22020
#> 308  2008-03-05 1.20690
#> 309  2008-03-06 1.25190
#> 310  2008-03-07 1.25010
#> 311  2008-03-10 1.26000
#> 312  2008-03-11 1.21470
#> 313  2008-03-12 1.22170
#> 314  2008-03-13 1.22320
#> 315  2008-03-14 1.23180
#> 316  2008-03-17 1.25900
#> 317  2008-03-18 1.21270
#> 318  2008-03-19 1.23990
#> 319  2008-03-20 1.24570
#> 320  2008-03-21 1.24660
#> 321  2008-03-24 1.23330
#> 322  2008-03-25 1.24500
#> 323  2008-03-26 1.26280
#> 324  2008-03-27 1.26730
#> 325  2008-03-28 1.29060
#> 326  2008-03-31 1.33180
#> 327  2008-04-01      NA
#> 328  2008-04-02 1.28230
#> 329  2008-04-03 1.29180
#> 330  2008-04-04 1.28050
#> 331  2008-04-07 1.28250
#> 332  2008-04-08 1.29560
#> 333  2008-04-09 1.29800
#> 334  2008-04-10 1.28900
#> 335  2008-04-11 1.29620
#> 336  2008-04-14 1.30750
#> 337  2008-04-15 1.31260
#> 338  2008-04-16 1.31900
#> 339  2008-04-17 1.32280
#> 340  2008-04-18 1.31550
#> 341  2008-04-21 1.31210
#> 342  2008-04-22 1.29620
#> 343  2008-04-23 1.28400
#> 344  2008-04-24 1.27810
#> 345  2008-04-25 1.28080
#> 346  2008-04-28 1.27120
#> 347  2008-04-29 1.28680
#> 348  2008-04-30 1.26760
#> 349  2008-05-01      NA
#> 350  2008-05-02 1.25100
#> 351  2008-05-05 1.26100
#> 352  2008-05-06 1.24850
#> 353  2008-05-07 1.25390
#> 354  2008-05-08 1.25760
#> 355  2008-05-09 1.26530
#> 356  2008-05-12 1.25060
#> 357  2008-05-13 1.24100
#> 358  2008-05-14 1.24340
#> 359  2008-05-15 1.23030
#> 360  2008-05-16 1.22920
#> 361  2008-05-19 1.22560
#> 362  2008-05-20 1.23680
#> 363  2008-05-21 1.23580
#> 364  2008-05-22 1.24170
#> 365  2008-05-23 1.24050
#> 366  2008-05-26 1.24000
#> 367  2008-05-27 1.22730
#> 368  2008-05-28 1.21630
#> 369  2008-05-29 1.19630
#> 370  2008-05-30 1.21390
#> 371  2008-06-02 1.22200
#> 372  2008-06-03 1.21920
#> 373  2008-06-04 1.22250
#> 374  2008-06-05 1.23240
#> 375  2008-06-06 1.24110
#> 376  2008-06-09 1.23280
#> 377  2008-06-10 1.25470
#> 378  2008-06-11 1.26230
#> 379  2008-06-12 1.24650
#> 380  2008-06-13 1.25300
#> 381  2008-06-16 1.24130
#> 382  2008-06-17 1.22090
#> 383  2008-06-18 1.23230
#> 384  2008-06-19 1.21580
#> 385  2008-06-20 1.21890
#> 386  2008-06-23 1.23270
#> 387  2008-06-24 1.22940
#> 388  2008-06-25 1.21440
#> 389  2008-06-26 1.21860
#> 390  2008-06-27 1.21950
#> 391  2008-06-30 1.22320
#> 392  2008-07-01      NA
#> 393  2008-07-02 1.23430
#> 394  2008-07-03 1.23920
#> 395  2008-07-04 1.22710
#> 396  2008-07-07 1.21910
#> 397  2008-07-08 1.21930
#> 398  2008-07-09 1.22580
#> 399  2008-07-10 1.21590
#> 400  2008-07-11 1.22060
#> 401  2008-07-14 1.21690
#> 402  2008-07-15 1.20810
#> 403  2008-07-16 1.19640
#> 404  2008-07-17 1.19040
#> 405  2008-07-18 1.18130
#> 406  2008-07-21 1.18740
#> 407  2008-07-22 1.19090
#> 408  2008-07-23 1.20200
#> 409  2008-07-24 1.20670
#> 410  2008-07-25 1.20690
#> 411  2008-07-28 1.19800
#> 412  2008-07-29 1.18640
#> 413  2008-07-30 1.15940
#> 414  2008-07-31 1.15160
#> 415  2008-08-01 1.14700
#> 416  2008-08-04 1.14410
#> 417  2008-08-05 1.14990
#> 418  2008-08-06 1.15750
#> 419  2008-08-07 1.16980
#> 420  2008-08-08 1.17890
#> 421  2008-08-11 1.18350
#> 422  2008-08-12 1.17550
#> 423  2008-08-13 1.18350
#> 424  2008-08-14 1.18140
#> 425  2008-08-15 1.17810
#> 426  2008-08-18 1.18020
#> 427  2008-08-19 1.18170
#> 428  2008-08-20 1.19060
#> 429  2008-08-21 1.18490
#> 430  2008-08-22 1.18060
#> 431  2008-08-25 1.18400
#> 432  2008-08-26 1.18350
#> 433  2008-08-27 1.18600
#> 434  2008-08-28 1.18580
#> 435  2008-08-29 1.17720
#> 436  2008-09-01 1.17730
#> 437  2008-09-02 1.18700
#> 438  2008-09-03 1.21350
#> 439  2008-09-04 1.24210
#> 440  2008-09-05 1.23140
#> 441  2008-09-08 1.22530
#> 442  2008-09-09 1.23550
#> 443  2008-09-10 1.23630
#> 444  2008-09-11 1.25400
#> 445  2008-09-12 1.23320
#> 446  2008-09-15 1.26170
#> 447  2008-09-16 1.26520
#> 448  2008-09-17 1.28490
#> 449  2008-09-18 1.27000
#> 450  2008-09-19 1.23510
#> 451  2008-09-22 1.23040
#> 452  2008-09-23 1.24020
#> 453  2008-09-24 1.24290
#> 454  2008-09-25 1.22600
#> 455  2008-09-26 1.22670
#> 456  2008-09-29 1.27260
#> 457  2008-09-30 1.26400
#> 458  2008-10-01 1.26840
#> 459  2008-10-02 1.31470
#> 460  2008-10-03 1.29800
#> 461  2008-10-06 1.36550
#> 462  2008-10-07 1.36250
#> 463  2008-10-08 1.40680
#> 464  2008-10-09 1.43050
#> 465  2008-10-10 1.42850
#> 466  2008-10-13 1.38150
#> 467  2008-10-14 1.37470
#> 468  2008-10-15 1.48330
#> 469  2008-10-16 1.48560
#> 470  2008-10-17 1.50000
#> 471  2008-10-20 1.50580
#> 472  2008-10-21 1.58190
#> 473  2008-10-22 1.69150
#> 474  2008-10-23 1.64130
#> 475  2008-10-24 1.66030
#> 476  2008-10-27 1.63200
#> 477  2008-10-28 1.52680
#> 478  2008-10-29 1.50180
#> 479  2008-10-30 1.51620
#> 480  2008-10-31 1.52380
#> 481  2008-11-03 1.54880
#> 482  2008-11-04 1.47950
#> 483  2008-11-05 1.53390
#> 484  2008-11-06 1.53630
#> 485  2008-11-07 1.51640
#> 486  2008-11-10 1.53310
#> 487  2008-11-11 1.58770
#> 488  2008-11-12 1.65060
#> 489  2008-11-13 1.62270
#> 490  2008-11-14 1.61870
#> 491  2008-11-17 1.63410
#> 492  2008-11-18 1.65220
#> 493  2008-11-19 1.72230
#> 494  2008-11-20 1.70180
#> 495  2008-11-21 1.66660
#> 496  2008-11-24 1.57880
#> 497  2008-11-25 1.55410
#> 498  2008-11-26 1.56930
#> 499  2008-11-27 1.57070
#> 500  2008-11-28 1.56650
#> 501  2008-12-01 1.59850
#> 502  2008-12-02 1.56280
#> 503  2008-12-03 1.56080
#> 504  2008-12-04 1.56030
#> 505  2008-12-05 1.59700
#> 506  2008-12-08 1.55460
#> 507  2008-12-09 1.55090
#> 508  2008-12-10 1.54240
#> 509  2008-12-11 1.52820
#> 510  2008-12-12 1.54690
#> 511  2008-12-15 1.55540
#> 512  2008-12-16 1.54000
#> 513  2008-12-17 1.52460
#> 514  2008-12-18 1.51000
#> 515  2008-12-19 1.52880
#> 516  2008-12-22 1.52500
#> 517  2008-12-23 1.50320
#> 518  2008-12-24 1.50320
#> 519  2008-12-25 1.50320
#> 520  2008-12-26 1.50910
#> 521  2008-12-29 1.51700
#> 522  2008-12-30 1.52050
#> 523  2008-12-31 1.49320
#> 524  2009-01-01 1.53110
#> 525  2009-01-02 1.53570
#> 526  2009-01-05 1.53110
#> 527  2009-01-06 1.50170
#> 528  2009-01-07 1.55170
#> 529  2009-01-08 1.56260
#> 530  2009-01-09 1.54570
#> 531  2009-01-12 1.58370
#> 532  2009-01-13 1.57970
#> 533  2009-01-14 1.62460
#> 534  2009-01-15 1.61020
#> 535  2009-01-16 1.63070
#> 536  2009-01-19 1.64360
#> 537  2009-01-20 1.66860
#> 538  2009-01-21 1.64910
#> 539  2009-01-22 1.65440
#> 540  2009-01-23 1.66890
#> 541  2009-01-26 1.62660
#> 542  2009-01-27 1.62310
#> 543  2009-01-28 1.61640
#> 544  2009-01-29 1.63670
#> 545  2009-01-30 1.63200
#> 546  2009-02-02 1.65000
#> 547  2009-02-03 1.63690
#> 548  2009-02-04 1.64180
#> 549  2009-02-05 1.62490
#> 550  2009-02-06 1.61520
#> 551  2009-02-09 1.61190
#> 552  2009-02-10 1.63980
#> 553  2009-02-11 1.63350
#> 554  2009-02-12 1.64770
#> 555  2009-02-13 1.64580
#> 556  2009-02-16 1.66750
#> 557  2009-02-17 1.70580
#> 558  2009-02-18 1.70070
#> 559  2009-02-19 1.69360
#> 560  2009-02-20 1.70180
#> 561  2009-02-23 1.69580
#> 562  2009-02-24 1.68090
#> 563  2009-02-25 1.69170
#> 564  2009-02-26 1.68730
#> 565  2009-02-27 1.69960
#> 566  2009-03-02 1.73260
#> 567  2009-03-03 1.73740
#> 568  2009-03-04 1.71890
#> 569  2009-03-05 1.78490
#> 570  2009-03-06 1.78730
#> 571  2009-03-09 1.80320
#> 572  2009-03-10 1.75450
#> 573  2009-03-11 1.74160
#> 574  2009-03-12 1.68670
#> 575  2009-03-13 1.70320
#> 576  2009-03-16 1.69550
#> 577  2009-03-17 1.69630
#> 578  2009-03-18 1.68040
#> 579  2009-03-19 1.71150
#> 580  2009-03-20 1.68830
#> 581  2009-03-23 1.65830
#> 582  2009-03-24 1.65200
#> 583  2009-03-25 1.65930
#> 584  2009-03-26 1.65470
#> 585  2009-03-27 1.67050
#> 586  2009-03-30 1.68310
#> 587  2009-03-31 1.66760
#> 588  2009-04-01 1.62160
#> 589  2009-04-02 1.59200
#> 590  2009-04-03 1.57650
#> 591  2009-04-06 1.58640
#> 592  2009-04-07 1.60050
#> 593  2009-04-08 1.58090
#> 594  2009-04-09 1.56780
#> 595  2009-04-10 1.56720
#> 596  2009-04-13 1.56810
#> 597  2009-04-14 1.59410
#> 598  2009-04-15 1.59830
#> 599  2009-04-16 1.60140
#> 600  2009-04-17 1.60860
#> 601  2009-04-20 1.65460
#> 602  2009-04-21 1.63800
#> 603  2009-04-22 1.63720
#> 604  2009-04-23 1.63570
#> 605  2009-04-24 1.60690
#> 606  2009-04-27 1.63120
#> 607  2009-04-28 1.61140
#> 608  2009-04-29 1.58830
#> 609  2009-04-30 1.59580
#> 610  2009-05-01 1.59030
#> 611  2009-05-04 1.55970
#> 612  2009-05-05 1.56660
#> 613  2009-05-06 1.55690
#> 614  2009-05-07 1.55810
#> 615  2009-05-08 1.53830
#> 616  2009-05-11 1.56860
#> 617  2009-05-12 1.56240
#> 618  2009-05-13 1.57550
#> 619  2009-05-14 1.56400
#> 620  2009-05-15 1.56740
#> 621  2009-05-18 1.54150
#> 622  2009-05-19 1.53150
#> 623  2009-05-20 1.51210
#> 624  2009-05-21 1.53600
#> 625  2009-05-22 1.53170
#> 626  2009-05-25 1.52420
#> 627  2009-05-26 1.54200
#> 628  2009-05-27 1.54320
#> 629  2009-05-28 1.54680
#> 630  2009-05-29 1.53300
#> 631  2009-06-01 1.52070
#> 632  2009-06-02 1.52090
#> 633  2009-06-03 1.54660
#> 634  2009-06-04 1.53590
#> 635  2009-06-05 1.53540
#> 636  2009-06-08 1.55560
#> 637  2009-06-09 1.54570
#> 638  2009-06-10 1.55180
#> 639  2009-06-11 1.52970
#> 640  2009-06-12 1.53160
#> 641  2009-06-15 1.54820
#> 642  2009-06-16 1.55390
#> 643  2009-06-17 1.55830
#> 644  2009-06-18 1.55110
#> 645  2009-06-19 1.55000
#> 646  2009-06-22 1.57740
#> 647  2009-06-23 1.56600
#> 648  2009-06-24 1.55440
#> 649  2009-06-25 1.54760
#> 650  2009-06-26 1.53230
#> 651  2009-06-29 1.53800
#> 652  2009-06-30 1.53900
#> 653  2009-07-01 1.52230
#> 654  2009-07-02 1.53570
#> 655  2009-07-03 1.53510
#> 656  2009-07-06 1.54320
#> 657  2009-07-07 1.54960
#> 658  2009-07-08 1.56300
#> 659  2009-07-09 1.54120
#> 660  2009-07-10 1.54840
#> 661  2009-07-13 1.54280
#> 662  2009-07-14 1.54390
#> 663  2009-07-15 1.52640
#> 664  2009-07-16 1.52450
#> 665  2009-07-17 1.52330
#> 666  2009-07-20 1.50450
#> 667  2009-07-21 1.50580
#> 668  2009-07-22 1.49010
#> 669  2009-07-23 1.49020
#> 670  2009-07-24 1.47590
#> 671  2009-07-27 1.47350
#> 672  2009-07-28 1.47880
#> 673  2009-07-29 1.49940
#> 674  2009-07-30 1.47580
#> 675  2009-07-31 1.46970
#> 676  2009-08-03 1.45360
#> 677  2009-08-04 1.45950
#> 678  2009-08-05 1.46340
#> 679  2009-08-06 1.47660
#> 680  2009-08-07 1.46230
#> 681  2009-08-10 1.48060
#> 682  2009-08-11 1.50070
#> 683  2009-08-12 1.49170
#> 684  2009-08-13 1.47750
#> 685  2009-08-14 1.48960
#> 686  2009-08-17 1.49130
#> 687  2009-08-18 1.48400
#> 688  2009-08-19 1.49650
#> 689  2009-08-20 1.47640
#> 690  2009-08-21 1.47070
#> 691  2009-08-24 1.47570
#> 692  2009-08-25 1.47520
#> 693  2009-08-26 1.50350
#> 694  2009-08-27 1.48790
#> 695  2009-08-28 1.48320
#> 696  2009-08-31 1.49950
#> 697  2009-09-01 1.51750
#> 698  2009-09-02 1.51120
#> 699  2009-09-03 1.50470
#> 700  2009-09-04 1.48970
#> 701  2009-09-07 1.48770
#> 702  2009-09-08 1.48490
#> 703  2009-09-09 1.49900
#> 704  2009-09-10 1.49640
#> 705  2009-09-11 1.49220
#> 706  2009-09-14 1.49440
#> 707  2009-09-15 1.47480
#> 708  2009-09-16 1.46920
#> 709  2009-09-17 1.46800
#> 710  2009-09-18 1.47890
#> 711  2009-09-21 1.48980
#> 712  2009-09-22 1.47600
#> 713  2009-09-23 1.48160
#> 714  2009-09-24 1.48660
#> 715  2009-09-25 1.48230
#> 716  2009-09-28 1.49140
#> 717  2009-09-29 1.49110
#> 718  2009-09-30 1.48310
#> 719  2009-10-01 1.50010
#> 720  2009-10-02 1.49190
#> 721  2009-10-05 1.48030
#> 722  2009-10-06 1.46580
#> 723  2009-10-07 1.46910
#> 724  2009-10-08 1.45870
#> 725  2009-10-09 1.46470
#> 726  2009-10-12 1.45610
#> 727  2009-10-13 1.45530
#> 728  2009-10-14 1.44260
#> 729  2009-10-15 1.44360
#> 730  2009-10-16 1.46040
#> 731  2009-10-19 1.45260
#> 732  2009-10-20 1.46400
#> 733  2009-10-21 1.46510
#> 734  2009-10-22 1.46400
#> 735  2009-10-23 1.47150
#> 736  2009-10-26 1.48890
#> 737  2009-10-27 1.49290
#> 738  2009-10-28 1.50760
#> 739  2009-10-29 1.48450
#> 740  2009-10-30 1.49870
#> 741  2009-11-02 1.50180
#> 742  2009-11-03 1.50220
#> 743  2009-11-04 1.49060
#> 744  2009-11-05 1.48470
#> 745  2009-11-06 1.48320
#> 746  2009-11-09 1.47010
#> 747  2009-11-10 1.47180
#> 748  2009-11-11 1.47370
#> 749  2009-11-12 1.48340
#> 750  2009-11-13 1.47530
#> 751  2009-11-16 1.47040
#> 752  2009-11-17 1.47880
#> 753  2009-11-18 1.47920
#> 754  2009-11-19 1.49100
#> 755  2009-11-20 1.49690
#> 756  2009-11-23 1.49680
#> 757  2009-11-24 1.49610
#> 758  2009-11-25 1.48860
#> 759  2009-11-26 1.52850
#> 760  2009-11-27 1.52010
#> 761  2009-11-30 1.52740
#> 762  2009-12-01 1.50080
#> 763  2009-12-02 1.49840
#> 764  2009-12-03 1.48350
#> 765  2009-12-04 1.48940
#> 766  2009-12-07 1.48660
#> 767  2009-12-08 1.50770
#> 768  2009-12-09 1.50400
#> 769  2009-12-10 1.49830
#> 770  2009-12-11 1.50770
#> 771  2009-12-14 1.49930
#> 772  2009-12-15 1.51130
#> 773  2009-12-16 1.50600
#> 774  2009-12-17 1.52080
#> 775  2009-12-18 1.51990
#> 776  2009-12-21 1.52610
#> 777  2009-12-22 1.52470
#> 778  2009-12-23 1.51950
#> 779  2009-12-24 1.51370
#> 780  2009-12-25      NA
#> 781  2009-12-28 1.51080
#> 782  2009-12-29 1.50940
#> 783  2009-12-30 1.50870
#> 784  2009-12-31 1.49830
#> 785  2010-01-01      NA
#> 786  2010-01-04 1.47310
#> 787  2010-01-05 1.47270
#> 788  2010-01-06 1.47140
#> 789  2010-01-07 1.47150
#> 790  2010-01-08 1.45800
#> 791  2010-01-11 1.45020
#> 792  2010-01-12 1.45350
#> 793  2010-01-13 1.45160
#> 794  2010-01-14 1.45490
#> 795  2010-01-15 1.45600
#> 796  2010-01-18 1.45040
#> 797  2010-01-19 1.45550
#> 798  2010-01-20 1.47240
#> 799  2010-01-21 1.48590
#> 800  2010-01-22 1.48850
#> 801  2010-01-25 1.48610
#> 802  2010-01-26 1.49020
#> 803  2010-01-27 1.49860
#> 804  2010-01-28 1.49690
#> 805  2010-01-29 1.49620
#> 806  2010-02-01 1.48230
#> 807  2010-02-02 1.48660
#> 808  2010-02-03 1.49190
#> 809  2010-02-04 1.52090
#> 810  2010-02-05 1.52770
#> 811  2010-02-08 1.52220
#> 812  2010-02-09 1.50700
#> 813  2010-02-10 1.51520
#> 814  2010-02-11 1.51100
#> 815  2010-02-12 1.51420
#> 816  2010-02-15 1.51570
#> 817  2010-02-16 1.50530
#> 818  2010-02-17 1.51140
#> 819  2010-02-18 1.52540
#> 820  2010-02-19 1.51120
#> 821  2010-02-22 1.52890
#> 822  2010-02-23 1.55060
#> 823  2010-02-24 1.54700
#> 824  2010-02-25 1.54640
#> 825  2010-02-26 1.54620
#> 826  2010-03-01 1.53570
#> 827  2010-03-02 1.53390
#> 828  2010-03-03 1.53690
#> 829  2010-03-04 1.55080
#> 830  2010-03-05 1.53670
#> 831  2010-03-08 1.53070
#> 832  2010-03-09 1.53280
#> 833  2010-03-10 1.53180
#> 834  2010-03-11 1.53100
#> 835  2010-03-12 1.52700
#> 836  2010-03-15 1.52630
#> 837  2010-03-16 1.52020
#> 838  2010-03-17 1.51100
#> 839  2010-03-18 1.52580
#> 840  2010-03-19 1.53440
#> 841  2010-03-22 1.53660
#> 842  2010-03-23 1.53700
#> 843  2010-03-24 1.55020
#> 844  2010-03-25 1.54290
#> 845  2010-03-26 1.53490
#> 846  2010-03-29 1.52710
#> 847  2010-03-30 1.52810
#> 848  2010-03-31 1.51560
#> 849  2010-04-01 1.51450
#> 850  2010-04-02 1.51310
#> 851  2010-04-05 1.50610
#> 852  2010-04-06 1.50350
#> 853  2010-04-07 1.49800
#> 854  2010-04-08 1.49430
#> 855  2010-04-09 1.48750
#> 856  2010-04-12 1.48630
#> 857  2010-04-13 1.48510
#> 858  2010-04-14 1.47420
#> 859  2010-04-15 1.47190
#> 860  2010-04-16 1.48110
#> 861  2010-04-19 1.49010
#> 862  2010-04-20 1.48580
#> 863  2010-04-21 1.48100
#> 864  2010-04-22 1.48640
#> 865  2010-04-23 1.48070
#> 866  2010-04-26 1.47220
#> 867  2010-04-27 1.50280
#> 868  2010-04-28 1.49570
#> 869  2010-04-29 1.48120
#> 870  2010-04-30 1.48800
#> 871  2010-05-03 1.48980
#> 872  2010-05-04 1.52020
#> 873  2010-05-05 1.53500
#> 874  2010-05-06 1.58950
#> 875  2010-05-07 1.56150
#> 876  2010-05-10 1.52500
#> 877  2010-05-11 1.53210
#> 878  2010-05-12 1.52280
#> 879  2010-05-13 1.52150
#> 880  2010-05-14 1.54250
#> 881  2010-05-17 1.54170
#> 882  2010-05-18 1.56120
#> 883  2010-05-19 1.57430
#> 884  2010-05-20 1.59610
#> 885  2010-05-21 1.57550
#> 886  2010-05-24 1.57520
#> 887  2010-05-25 1.57870
#> 888  2010-05-26 1.58550
#> 889  2010-05-27 1.55720
#> 890  2010-05-28 1.56530
#> 891  2010-05-31 1.57180
#> 892  2010-06-01 1.58180
#> 893  2010-06-02 1.57720
#> 894  2010-06-03 1.58440
#> 895  2010-06-04 1.60590
#> 896  2010-06-07 1.61150
#> 897  2010-06-08 1.59930
#> 898  2010-06-09 1.60080
#> 899  2010-06-10 1.57750
#> 900  2010-06-11 1.57510
#> 901  2010-06-14 1.57460
#> 902  2010-06-15 1.56460
#> 903  2010-06-16 1.55970
#> 904  2010-06-17 1.56060
#> 905  2010-06-18 1.55280
#> 906  2010-06-21 1.55670
#> 907  2010-06-22 1.56530
#> 908  2010-06-23 1.56960
#> 909  2010-06-24 1.57460
#> 910  2010-06-25 1.57200
#> 911  2010-06-28 1.57320
#> 912  2010-06-29 1.59000
#> 913  2010-06-30 1.58120
#> 914  2010-07-01 1.57760
#> 915  2010-07-02 1.56160
#> 916  2010-07-05 1.56170
#> 917  2010-07-06 1.55300
#> 918  2010-07-07 1.55060
#> 919  2010-07-08 1.54650
#> 920  2010-07-09 1.55120
#> 921  2010-07-12 1.55330
#> 922  2010-07-13 1.54230
#> 923  2010-07-14 1.53770
#> 924  2010-07-15 1.53110
#> 925  2010-07-16 1.53900
#> 926  2010-07-19 1.53670
#> 927  2010-07-20 1.52750
#> 928  2010-07-21 1.53140
#> 929  2010-07-22 1.51690
#> 930  2010-07-23 1.51990
#> 931  2010-07-26 1.51230
#> 932  2010-07-27 1.50870
#> 933  2010-07-28 1.51080
#> 934  2010-07-29 1.51000
#> 935  2010-07-30 1.50480
#> 936  2010-08-02 1.49250
#> 937  2010-08-03 1.49140
#> 938  2010-08-04 1.49140
#> 939  2010-08-05 1.49730
#> 940  2010-08-06 1.50000
#> 941  2010-08-09 1.48640
#> 942  2010-08-10 1.49040
#> 943  2010-08-11 1.49660
#> 944  2010-08-12 1.52340
#> 945  2010-08-13 1.51750
#> 946  2010-08-16 1.51490
#> 947  2010-08-17 1.50810
#> 948  2010-08-18 1.49550
#> 949  2010-08-19 1.49830
#> 950  2010-08-20 1.50810
#> 951  2010-08-23 1.51400
#> 952  2010-08-24 1.52790
#> 953  2010-08-25 1.53200
#> 954  2010-08-26 1.52500
#> 955  2010-08-27 1.52080
#> 956  2010-08-30 1.51210
#> 957  2010-08-31 1.52320
#> 958  2010-09-01 1.52470
#> 959  2010-09-02 1.51390
#> 960  2010-09-03 1.50910
#> 961  2010-09-06 1.49730
#> 962  2010-09-07 1.50060
#> 963  2010-09-08 1.51420
#> 964  2010-09-09 1.51410
#> 965  2010-09-10 1.50850
#> 966  2010-09-13 1.49250
#> 967  2010-09-14 1.49410
#> 968  2010-09-15 1.48960
#> 969  2010-09-16 1.48780
#> 970  2010-09-17 1.49390
#> 971  2010-09-20 1.49130
#> 972  2010-09-21 1.48840
#> 973  2010-09-22 1.48570
#> 974  2010-09-23 1.48290
#> 975  2010-09-24 1.48500
#> 976  2010-09-27 1.47480
#> 977  2010-09-28 1.46930
#> 978  2010-09-29 1.46290
#> 979  2010-09-30 1.45050
#> 980  2010-10-01 1.44580
#> 981  2010-10-04 1.44220
#> 982  2010-10-05 1.45490
#> 983  2010-10-06 1.42670
#> 984  2010-10-07 1.41620
#> 985  2010-10-08 1.42530
#> 986  2010-10-11 1.40950
#> 987  2010-10-12 1.41470
#> 988  2010-10-13 1.41020
#> 989  2010-10-14 1.40490
#> 990  2010-10-15 1.40660
#> 991  2010-10-18 1.41020
#> 992  2010-10-19 1.41240
#> 993  2010-10-20 1.43730
#> 994  2010-10-21 1.42140
#> 995  2010-10-22 1.42550
#> 996  2010-10-25 1.42190
#> 997  2010-10-26 1.41600
#> 998  2010-10-27 1.42510
#> 999  2010-10-28 1.44240
#> 1000 2010-10-29 1.42930
#> 1001 2010-11-01 1.43170
#> 1002 2010-11-02 1.42480
#> 1003 2010-11-03 1.40950
#> 1004 2010-11-04 1.40220
#> 1005 2010-11-05 1.39290
#> 1006 2010-11-08 1.39590
#> 1007 2010-11-09 1.40980
#> 1008 2010-11-10 1.41440
#> 1009 2010-11-11 1.41450
#> 1010 2010-11-12 1.43400
#> 1011 2010-11-15 1.43770
#> 1012 2010-11-16 1.44450
#> 1013 2010-11-17 1.46190
#> 1014 2010-11-18 1.45230
#> 1015 2010-11-19 1.44090
#> 1016 2010-11-22 1.43730
#> 1017 2010-11-23 1.45290
#> 1018 2010-11-24 1.48160
#> 1019 2010-11-25 1.47590
#> 1020 2010-11-26 1.47090
#> 1021 2010-11-29 1.48540
#> 1022 2010-11-30 1.50270
#> 1023 2010-12-01 1.50250
#> 1024 2010-12-02 1.48830
#> 1025 2010-12-03 1.48030
#> 1026 2010-12-06 1.47440
#> 1027 2010-12-07 1.48300
#> 1028 2010-12-08 1.47600
#> 1029 2010-12-09 1.49250
#> 1030 2010-12-10 1.50700
#> 1031 2010-12-13 1.50300
#> 1032 2010-12-14 1.50550
#> 1033 2010-12-15 1.50910
#> 1034 2010-12-16 1.52400
#> 1035 2010-12-17 1.51860
#> 1036 2010-12-20 1.54660
#> 1037 2010-12-21 1.55100
#> 1038 2010-12-22 1.55390
#> 1039 2010-12-23 1.55300
#> 1040 2010-12-24 1.54430
#> 1041 2010-12-27 1.54400
#> 1042 2010-12-28 1.54220
#> 1043 2010-12-29 1.55910
#> 1044 2010-12-30 1.54900
#> 1045 2010-12-31 1.55230
#> 1046 2011-01-03 1.54160
#> 1047 2011-01-04 1.55440
#> 1048 2011-01-05 1.53850
#> 1049 2011-01-06 1.54310
#> 1050 2011-01-07 1.55140
#> 1051 2011-01-10 1.57070
#> 1052 2011-01-11 1.57530
#> 1053 2011-01-12 1.57570
#> 1054 2011-01-13 1.55940
#> 1055 2011-01-14 1.54550
#> 1056 2011-01-17 1.54960
#> 1057 2011-01-18 1.53980
#> 1058 2011-01-19 1.53710
#> 1059 2011-01-20 1.54720
#> 1060 2011-01-21 1.58050
#> 1061 2011-01-24 1.56940
#> 1062 2011-01-25 1.56070
#> 1063 2011-01-26 1.56630
#> 1064 2011-01-27 1.57380
#> 1065 2011-01-28 1.57730
#> 1066 2011-01-31 1.61000
#> 1067 2011-02-01 1.60430
#> 1068 2011-02-02 1.57710
#> 1069 2011-02-03 1.57580
#> 1070 2011-02-04 1.59360
#> 1071 2011-02-07 1.58350
#> 1072 2011-02-08 1.57580
#> 1073 2011-02-09 1.57390
#> 1074 2011-02-10 1.58830
#> 1075 2011-02-11 1.59190
#> 1076 2011-02-14 1.58600
#> 1077 2011-02-15 1.59350
#> 1078 2011-02-16 1.59420
#> 1079 2011-02-17 1.58140
#> 1080 2011-02-18 1.57390
#> 1081 2011-02-21 1.57430
#> 1082 2011-02-22 1.58910
#> 1083 2011-02-23 1.59850
#> 1084 2011-02-24 1.60690
#> 1085 2011-02-25 1.60100
#> 1086 2011-02-28 1.59060
#> 1087 2011-03-01 1.59600
#> 1088 2011-03-02 1.61440
#> 1089 2011-03-03 1.61590
#> 1090 2011-03-04 1.59710
#> 1091 2011-03-07 1.59790
#> 1092 2011-03-08 1.59710
#> 1093 2011-03-09 1.58830
#> 1094 2011-03-10 1.57930
#> 1095 2011-03-11 1.58150
#> 1096 2011-03-14 1.58250
#> 1097 2011-03-15 1.56740
#> 1098 2011-03-16 1.57710
#> 1099 2011-03-17 1.59480
#> 1100 2011-03-18 1.58550
#> 1101 2011-03-21 1.57650
#> 1102 2011-03-22 1.57440
#> 1103 2011-03-23 1.56240
#> 1104 2011-03-24 1.55510
#> 1105 2011-03-25 1.54810
#> 1106 2011-03-28 1.55640
#> 1107 2011-03-29 1.55910
#> 1108 2011-03-30 1.55460
#> 1109 2011-03-31 1.55110
#> 1110 2011-04-01 1.54410
#> 1111 2011-04-04 1.52560
#> 1112 2011-04-05 1.52990
#> 1113 2011-04-06 1.52730
#> 1114 2011-04-07 1.51350
#> 1115 2011-04-08 1.51000
#> 1116 2011-04-11 1.50700
#> 1117 2011-04-12 1.51530
#> 1118 2011-04-13 1.52150
#> 1119 2011-04-14 1.52000
#> 1120 2011-04-15      NA
#> 1121 2011-04-18 1.51250
#> 1122 2011-04-19 1.53970
#> 1123 2011-04-20 1.52750
#> 1124 2011-04-21 1.51740
#> 1125 2011-04-22 1.51750
#> 1126 2011-04-25 1.51460
#> 1127 2011-04-26 1.52470
#> 1128 2011-04-27 1.52270
#> 1129 2011-04-28 1.51630
#> 1130 2011-04-29 1.52340
#> 1131 2011-05-02 1.52050
#> 1132 2011-05-03 1.52050
#> 1133 2011-05-04 1.53250
#> 1134 2011-05-05 1.54600
#> 1135 2011-05-06 1.54850
#> 1136 2011-05-09 1.54300
#> 1137 2011-05-10 1.54490
#> 1138 2011-05-11 1.55830
#> 1139 2011-05-12 1.58480
#> 1140 2011-05-13 1.57700
#> 1141 2011-05-16 1.59590
#> 1142 2011-05-17 1.59000
#> 1143 2011-05-18 1.58390
#> 1144 2011-05-19 1.57090
#> 1145 2011-05-20 1.57240
#> 1146 2011-05-23 1.58940
#> 1147 2011-05-24 1.60410
#> 1148 2011-05-25 1.59640
#> 1149 2011-05-26 1.60490
#> 1150 2011-05-27 1.60200
#> 1151 2011-05-30 1.60360
#> 1152 2011-05-31 1.60030
#> 1153 2011-06-01 1.59200
#> 1154 2011-06-02 1.59730
#> 1155 2011-06-03 1.58230
#> 1156 2011-06-06 1.57060
#> 1157 2011-06-07 1.58510
#> 1158 2011-06-08 1.57630
#> 1159 2011-06-09 1.58100
#> 1160 2011-06-10 1.57130
#> 1161 2011-06-13 1.57260
#> 1162 2011-06-14 1.57300
#> 1163 2011-06-15 1.58330
#> 1164 2011-06-16 1.60670
#> 1165 2011-06-17 1.60780
#> 1166 2011-06-20 1.58830
#> 1167 2011-06-21 1.60000
#> 1168 2011-06-22 1.61180
#> 1169 2011-06-23 1.62120
#> 1170 2011-06-24 1.62750
#> 1171 2011-06-27 1.63550
#> 1172 2011-06-28 1.63560
#> 1173 2011-06-29 1.64120
#> 1174 2011-06-30 1.62030
#> 1175 2011-07-01 1.62140
#> 1176 2011-07-04 1.60460
#> 1177 2011-07-05 1.61410
#> 1178 2011-07-06 1.62570
#> 1179 2011-07-07 1.63080
#> 1180 2011-07-08 1.61710
#> 1181 2011-07-11 1.62900
#> 1182 2011-07-12 1.64510
#> 1183 2011-07-13 1.65030
#> 1184 2011-07-14 1.64280
#> 1185 2011-07-15 1.64310
#> 1186 2011-07-18 1.65090
#> 1187 2011-07-19 1.65800
#> 1188 2011-07-20 1.65600
#> 1189 2011-07-21 1.66210
#> 1190 2011-07-22 1.66510
#> 1191 2011-07-25 1.70040
#> 1192 2011-07-26 1.71410
#> 1193 2011-07-27 1.69700
#> 1194 2011-07-28 1.68940
#> 1195 2011-07-29 1.67250
#> 1196 2011-08-01 1.68660
#> 1197 2011-08-02 1.69130
#> 1198 2011-08-03 1.71150
#> 1199 2011-08-04 1.69310
#> 1200 2011-08-05 1.74090
#> 1201 2011-08-08 1.74290
#> 1202 2011-08-09 1.77410
#> 1203 2011-08-10 1.75330
#> 1204 2011-08-11 1.77480
#> 1205 2011-08-12 1.77800
#> 1206 2011-08-15 1.77570
#> 1207 2011-08-16 1.76370
#> 1208 2011-08-17 1.77460
#> 1209 2011-08-18 1.76830
#> 1210 2011-08-19 1.78270
#> 1211 2011-08-22 1.78210
#> 1212 2011-08-23 1.78460
#> 1213 2011-08-24 1.76850
#> 1214 2011-08-25 1.78070
#> 1215 2011-08-26 1.75280
#> 1216 2011-08-29 1.74700
#> 1217 2011-08-30 1.72920
#> 1218 2011-08-31 1.73110
#> 1219 2011-09-01 1.71440
#> 1220 2011-09-02 1.71800
#> 1221 2011-09-05 1.74560
#> 1222 2011-09-06 1.76750
#> 1223 2011-09-07 1.75870
#> 1224 2011-09-08 1.75640
#> 1225 2011-09-09 1.76550
#> 1226 2011-09-12 1.79460
#> 1227 2011-09-13 1.78530
#> 1228 2011-09-14 1.76400
#> 1229 2011-09-15 1.77490
#> 1230 2011-09-16 1.77960
#> 1231 2011-09-19 1.78120
#> 1232 2011-09-20 1.81100
#> 1233 2011-09-21 1.78360
#> 1234 2011-09-22 1.82360
#> 1235 2011-09-23 1.83900
#> 1236 2011-09-26 1.83080
#> 1237 2011-09-27 1.84980
#> 1238 2011-09-28 1.84220
#> 1239 2011-09-29 1.85990
#> 1240 2011-09-30 1.84990
#> 1241 2011-10-03 1.85450
#> 1242 2011-10-04 1.88750
#> 1243 2011-10-05 1.88430
#> 1244 2011-10-06 1.86830
#> 1245 2011-10-07 1.84160
#> 1246 2011-10-10 1.84830
#> 1247 2011-10-11 1.82580
#> 1248 2011-10-12 1.83760
#> 1249 2011-10-13 1.81680
#> 1250 2011-10-14 1.83410
#> 1251 2011-10-17 1.83370
#> 1252 2011-10-18 1.86530
#> 1253 2011-10-19 1.85490
#> 1254 2011-10-20 1.86590
#> 1255 2011-10-21 1.85710
#> 1256 2011-10-24 1.83710
#> 1257 2011-10-25 1.79730
#> 1258 2011-10-26 1.77580
#> 1259 2011-10-27 1.75640
#> 1260 2011-10-28 1.74530
#> 1261 2011-10-31 1.74170
#> 1262 2011-11-01 1.76780
#> 1263 2011-11-02 1.79280
#> 1264 2011-11-03 1.77980
#> 1265 2011-11-04 1.75190
#> 1266 2011-11-07 1.76210
#> 1267 2011-11-08 1.77520
#> 1268 2011-11-09 1.76810
#> 1269 2011-11-10 1.79940
#> 1270 2011-11-11 1.79070
#> 1271 2011-11-14 1.76970
#> 1272 2011-11-15 1.77960
#> 1273 2011-11-16 1.79790
#> 1274 2011-11-17 1.80720
#> 1275 2011-11-18 1.82400
#> 1276 2011-11-21 1.82560
#> 1277 2011-11-22 1.85760
#> 1278 2011-11-23 1.84980
#> 1279 2011-11-24 1.87000
#> 1280 2011-11-25 1.86840
#> 1281 2011-11-28 1.87530
#> 1282 2011-11-29 1.85740
#> 1283 2011-11-30 1.85000
#> 1284 2011-12-01 1.82490
#> 1285 2011-12-02 1.82610
#> 1286 2011-12-05 1.82410
#> 1287 2011-12-06 1.83240
#> 1288 2011-12-07 1.83350
#> 1289 2011-12-08 1.82920
#> 1290 2011-12-09 1.83980
#> 1291 2011-12-12 1.83200
#> 1292 2011-12-13 1.86640
#> 1293 2011-12-14 1.88020
#> 1294 2011-12-15 1.88390
#> 1295 2011-12-16 1.87650
#> 1296 2011-12-19 1.88400
#> 1297 2011-12-20 1.90030
#> 1298 2011-12-21 1.88290
#> 1299 2011-12-22 1.88350
#> 1300 2011-12-23 1.88750
#> 1301 2011-12-26 1.88900
#> 1302 2011-12-27 1.88980
#> 1303 2011-12-28 1.89670
#> 1304 2011-12-29 1.91800
#> 1305 2011-12-30 1.91540
#> 1306 2012-01-02 1.87990
#> 1307 2012-01-03 1.88760
#> 1308 2012-01-04 1.87210
#> 1309 2012-01-05 1.87830
#> 1310 2012-01-06 1.87930
#> 1311 2012-01-09 1.87950
#> 1312 2012-01-10 1.86790
#> 1313 2012-01-11 1.86770
#> 1314 2012-01-12 1.85300
#> 1315 2012-01-13 1.85180
#> 1316 2012-01-16 1.86130
#> 1317 2012-01-17 1.85000
#> 1318 2012-01-18 1.83980
#> 1319 2012-01-19 1.83010
#> 1320 2012-01-20 1.82560
#> 1321 2012-01-23 1.83170
#> 1322 2012-01-24 1.81620
#> 1323 2012-01-25 1.81910
#> 1324 2012-01-26 1.80440
#> 1325 2012-01-27 1.79250
#> 1326 2012-01-30 1.77270
#> 1327 2012-01-31 1.78610
#> 1328 2012-02-01 1.77440
#> 1329 2012-02-02 1.75460
#> 1330 2012-02-03 1.75660
#> 1331 2012-02-06 1.75220
#> 1332 2012-02-07 1.75680
#> 1333 2012-02-08 1.74670
#> 1334 2012-02-09 1.75060
#> 1335 2012-02-10 1.75130
#> 1336 2012-02-13 1.75870
#> 1337 2012-02-14 1.76700
#> 1338 2012-02-15 1.76740
#> 1339 2012-02-16 1.76300
#> 1340 2012-02-17 1.76070
#> 1341 2012-02-20 1.74010
#> 1342 2012-02-21 1.74340
#> 1343 2012-02-22 1.75090
#> 1344 2012-02-23 1.75650
#> 1345 2012-02-24 1.76250
#> 1346 2012-02-27 1.76160
#> 1347 2012-02-28 1.76410
#> 1348 2012-02-29 1.75050
#> 1349 2012-03-01 1.74850
#> 1350 2012-03-02 1.75180
#> 1351 2012-03-05 1.76680
#> 1352 2012-03-06 1.77040
#> 1353 2012-03-07 1.79130
#> 1354 2012-03-08 1.77990
#> 1355 2012-03-09 1.77410
#> 1356 2012-03-12 1.78470
#> 1357 2012-03-13 1.79330
#> 1358 2012-03-14 1.78570
#> 1359 2012-03-15 1.80530
#> 1360 2012-03-16 1.79550
#> 1361 2012-03-19 1.79360
#> 1362 2012-03-20 1.80330
#> 1363 2012-03-21 1.82040
#> 1364 2012-03-22 1.81240
#> 1365 2012-03-23 1.80700
#> 1366 2012-03-26 1.79880
#> 1367 2012-03-27 1.78470
#> 1368 2012-03-28 1.78750
#> 1369 2012-03-29 1.77990
#> 1370 2012-03-30 1.78380
#> 1371 2012-04-02 1.77960
#> 1372 2012-04-03 1.77520
#> 1373 2012-04-04 1.78130
#> 1374 2012-04-05 1.79220
#> 1375 2012-04-06 1.79120
#> 1376 2012-04-09 1.79300
#> 1377 2012-04-10 1.79740
#> 1378 2012-04-11 1.81250
#> 1379 2012-04-12 1.80650
#> 1380 2012-04-13 1.79260
#> 1381 2012-04-16 1.79620
#> 1382 2012-04-17 1.79610
#> 1383 2012-04-18 1.78730
#> 1384 2012-04-19 1.78570
#> 1385 2012-04-20 1.79180
#> 1386 2012-04-23 1.79010
#> 1387 2012-04-24 1.79460
#> 1388 2012-04-25 1.78010
#> 1389 2012-04-26 1.76930
#> 1390 2012-04-27 1.76460
#> 1391 2012-04-30 1.75910
#> 1392 2012-05-01 1.75610
#> 1393 2012-05-02 1.75370
#> 1394 2012-05-03 1.75950
#> 1395 2012-05-04 1.76080
#> 1396 2012-05-07 1.76760
#> 1397 2012-05-08 1.75990
#> 1398 2012-05-09 1.77730
#> 1399 2012-05-10 1.79390
#> 1400 2012-05-11 1.78610
#> 1401 2012-05-14 1.78550
#> 1402 2012-05-15 1.81020
#> 1403 2012-05-16 1.82260
#> 1404 2012-05-17 1.82230
#> 1405 2012-05-18 1.82820
#> 1406 2012-05-21 1.83350
#> 1407 2012-05-22 1.82420
#> 1408 2012-05-23 1.84400
#> 1409 2012-05-24 1.84970
#> 1410 2012-05-25 1.84620
#> 1411 2012-05-28 1.84410
#> 1412 2012-05-29 1.83580
#> 1413 2012-05-30 1.82990
#> 1414 2012-05-31 1.85500
#> 1415 2012-06-01 1.86430
#> 1416 2012-06-04 1.85910
#> 1417 2012-06-05 1.85180
#> 1418 2012-06-06 1.84540
#> 1419 2012-06-07 1.82800
#> 1420 2012-06-08 1.82540
#> 1421 2012-06-11 1.80750
#> 1422 2012-06-12 1.82860
#> 1423 2012-06-13 1.82360
#> 1424 2012-06-14 1.81830
#> 1425 2012-06-15 1.81310
#> 1426 2012-06-18 1.80310
#> 1427 2012-06-19 1.81030
#> 1428 2012-06-20 1.79950
#> 1429 2012-06-21 1.79390
#> 1430 2012-06-22 1.80350
#> 1431 2012-06-25 1.81280
#> 1432 2012-06-26 1.81900
#> 1433 2012-06-27 1.80800
#> 1434 2012-06-28 1.81290
#> 1435 2012-06-29 1.82670
#> 1436 2012-07-02 1.80430
#> 1437 2012-07-03 1.80390
#> 1438 2012-07-04 1.79630
#> 1439 2012-07-05 1.80480
#> 1440 2012-07-06 1.80970
#> 1441 2012-07-09 1.81860
#> 1442 2012-07-10 1.82270
#> 1443 2012-07-11 1.81450
#> 1444 2012-07-12 1.80560
#> 1445 2012-07-13 1.81850
#> 1446 2012-07-16 1.80920
#> 1447 2012-07-17 1.80700
#> 1448 2012-07-18 1.80340
#> 1449 2012-07-19 1.80100
#> 1450 2012-07-20 1.80200
#> 1451 2012-07-23 1.81400
#> 1452 2012-07-24 1.81840
#> 1453 2012-07-25 1.82640
#> 1454 2012-07-26 1.82100
#> 1455 2012-07-27 1.80980
#> 1456 2012-07-30 1.81280
#> 1457 2012-07-31 1.80080
#> 1458 2012-08-01 1.79320
#> 1459 2012-08-02 1.80460
#> 1460 2012-08-03 1.79940
#> 1461 2012-08-06 1.77810
#> 1462 2012-08-07 1.77550
#> 1463 2012-08-08 1.78500
#> 1464 2012-08-09 1.77870
#> 1465 2012-08-10 1.78220
#> 1466 2012-08-13 1.78390
#> 1467 2012-08-14 1.79330
#> 1468 2012-08-15 1.80030
#> 1469 2012-08-16 1.79670
#> 1470 2012-08-17 1.79330
#> 1471 2012-08-20 1.80060
#> 1472 2012-08-21 1.80090
#> 1473 2012-08-22 1.79390
#> 1474 2012-08-23 1.79300
#> 1475 2012-08-24 1.79260
#> 1476 2012-08-27 1.79760
#> 1477 2012-08-28 1.80200
#> 1478 2012-08-29 1.80850
#> 1479 2012-08-30 1.82156
#> 1480 2012-08-31 1.82650
#> 1481 2012-09-03 1.81912
#> 1482 2012-09-04 1.81845
#> 1483 2012-09-05 1.81908
#> 1484 2012-09-06 1.81786
#> 1485 2012-09-07 1.80917
#> 1486 2012-09-10 1.80055
#> 1487 2012-09-11 1.80209
#> 1488 2012-09-12 1.80410
#> 1489 2012-09-13 1.80668
#> 1490 2012-09-14 1.79859
#> 1491 2012-09-17 1.79651
#> 1492 2012-09-18 1.79645
#> 1493 2012-09-19 1.79618
#> 1494 2012-09-20 1.79210
#> 1495 2012-09-21 1.79671
#> 1496 2012-09-24 1.79484
#> 1497 2012-09-25 1.79704
#> 1498 2012-09-26 1.79068
#> 1499 2012-09-27 1.79137
#> 1500 2012-09-28 1.78756
#> 1501 2012-10-01 1.79658
#> 1502 2012-10-02 1.79104
#> 1503 2012-10-03 1.79018
#> 1504 2012-10-04 1.80376
#> 1505 2012-10-05 1.79608
#> 1506 2012-10-08 1.80499
#> 1507 2012-10-09 1.81198
#> 1508 2012-10-10 1.82573
#> 1509 2012-10-11 1.81868
#> 1510 2012-10-12 1.80650
#> 1511 2012-10-15 1.81079
#> 1512 2012-10-16 1.80969
#> 1513 2012-10-17 1.80036
#> 1514 2012-10-18 1.79826
#> 1515 2012-10-19 1.79726
#> 1516 2012-10-22 1.79428
#> 1517 2012-10-23 1.79270
#> 1518 2012-10-24 1.80110
#> 1519 2012-10-25 1.80227
#> 1520 2012-10-26 1.79928
#> 1521 2012-10-29 1.80020
#> 1522 2012-10-30 1.80330
#> 1523 2012-10-31 1.79653
#> 1524 2012-11-01 1.79193
#> 1525 2012-11-02 1.78693
#> 1526 2012-11-05 1.79138
#> 1527 2012-11-06 1.78040
#> 1528 2012-11-07 1.77265
#> 1529 2012-11-08 1.78436
#> 1530 2012-11-09 1.78525
#> 1531 2012-11-12 1.79018
#> 1532 2012-11-13 1.80063
#> 1533 2012-11-14 1.80728
#> 1534 2012-11-15 1.80557
#> 1535 2012-11-16 1.80067
#> 1536 2012-11-19 1.79650
#> 1537 2012-11-20 1.79917
#> 1538 2012-11-21 1.79237
#> 1539 2012-11-22 1.80101
#> 1540 2012-11-23 1.79688
#> 1541 2012-11-26 1.79427
#> 1542 2012-11-27 1.79398
#> 1543 2012-11-28 1.79068
#> 1544 2012-11-29 1.79008
#> 1545 2012-11-30 1.78508
#> 1546 2012-12-03 1.78558
#> 1547 2012-12-04 1.78518
#> 1548 2012-12-05 1.78405
#> 1549 2012-12-06 1.78600
#> 1550 2012-12-07 1.78908
#> 1551 2012-12-10 1.78906
#> 1552 2012-12-11 1.78798
#> 1553 2012-12-12 1.78108
#> 1554 2012-12-13 1.77622
#> 1555 2012-12-14 1.78058
#> 1556 2012-12-17 1.77847
#> 1557 2012-12-18 1.78367
#> 1558 2012-12-19 1.77861
#> 1559 2012-12-20 1.78347
#> 1560 2012-12-21 1.78609
#> 1561 2012-12-24 1.79329
#> 1562 2012-12-25 1.79500
#> 1563 2012-12-26 1.79200
#> 1564 2012-12-27 1.79342
#> 1565 2012-12-28 1.78808
#> 1566 2012-12-31 1.78868
#> 1567 2013-01-01 1.78180
#> 1568 2013-01-02 1.78140
#> 1569 2013-01-03 1.77778
#> 1570 2013-01-04 1.78420
#> 1571 2013-01-07 1.78048
#> 1572 2013-01-08 1.77918
#> 1573 2013-01-09 1.77728
#> 1574 2013-01-10 1.77538
#> 1575 2013-01-11 1.76638
#> 1576 2013-01-14 1.76938
#> 1577 2013-01-15 1.76808
#> 1578 2013-01-16 1.76847
#> 1579 2013-01-17 1.76367
#> 1580 2013-01-18 1.75327
#> 1581 2013-01-21 1.75874
#> 1582 2013-01-22 1.76423
#> 1583 2013-01-23 1.76787
#> 1584 2013-01-24 1.77077
#> 1585 2013-01-25 1.76827
#> 1586 2013-01-28 1.76677
#> 1587 2013-01-29 1.77307
#> 1588 2013-01-30 1.76727
#> 1589 2013-01-31 1.76832
#> 1590 2013-02-01 1.75575
#> 1591 2013-02-04 1.74837
#> 1592 2013-02-05 1.76167
#> 1593 2013-02-06 1.76047
#> 1594 2013-02-07 1.76887
#> 1595 2013-02-08 1.77297
#> 1596 2013-02-11 1.77037
#> 1597 2013-02-12 1.77487
#> 1598 2013-02-13 1.77187
#> 1599 2013-02-14 1.76337
#> 1600 2013-02-15 1.76765
#> 1601 2013-02-18 1.76767
#> 1602 2013-02-19 1.76580
#> 1603 2013-02-20 1.77546
#> 1604 2013-02-21 1.78457
#> 1605 2013-02-22 1.79257
#> 1606 2013-02-25 1.79907
#> 1607 2013-02-26 1.81027
#> 1608 2013-02-27 1.80467
#> 1609 2013-02-28 1.79597
#> 1610 2013-03-01 1.79847
#> 1611 2013-03-04 1.79815
#> 1612 2013-03-05 1.79727
#> 1613 2013-03-06 1.79057
#> 1614 2013-03-07 1.79749
#> 1615 2013-03-08 1.79675
#> 1616 2013-03-11 1.80409
#> 1617 2013-03-12 1.79836
#> 1618 2013-03-13 1.80211
#> 1619 2013-03-14 1.81149
#> 1620 2013-03-15 1.80927
#> 1621 2013-03-18 1.81577
#> 1622 2013-03-19 1.81227
#> 1623 2013-03-20 1.82517
#> 1624 2013-03-21 1.81627
#> 1625 2013-03-22 1.81717
#> 1626 2013-03-25 1.81112
#> 1627 2013-03-26 1.82062
#> 1628 2013-03-27 1.81272
#> 1629 2013-03-28 1.81175
#> 1630 2013-03-29 1.80872
#> 1631 2013-04-01 1.80907
#> 1632 2013-04-02 1.80392
#> 1633 2013-04-03 1.80262
#> 1634 2013-04-04 1.80672
#> 1635 2013-04-05 1.80147
#> 1636 2013-04-08 1.80169
#> 1637 2013-04-09 1.78498
#> 1638 2013-04-10 1.78297
#> 1639 2013-04-11 1.78952
#> 1640 2013-04-12 1.78406
#> 1641 2013-04-15 1.78930
#> 1642 2013-04-16 1.79347
#> 1643 2013-04-17 1.78697
#> 1644 2013-04-18 1.79837
#> 1645 2013-04-19 1.79527
#> 1646 2013-04-22 1.80103
#> 1647 2013-04-23 1.80392
#> 1648 2013-04-24 1.80221
#> 1649 2013-04-25 1.80212
#> 1650 2013-04-26 1.79827
#> 1651 2013-04-29 1.79537
#> 1652 2013-04-30 1.79361
#> 1653 2013-05-01 1.79111
#> 1654 2013-05-02 1.79190
#> 1655 2013-05-03 1.79305
#> 1656 2013-05-06 1.79321
#> 1657 2013-05-07 1.79617
#> 1658 2013-05-08 1.79610
#> 1659 2013-05-09 1.78922
#> 1660 2013-05-10 1.79538
#> 1661 2013-05-13 1.80262
#> 1662 2013-05-14 1.81032
#> 1663 2013-05-15 1.81475
#> 1664 2013-05-16 1.82209
#> 1665 2013-05-17 1.82282
#> 1666 2013-05-20 1.84207
#> 1667 2013-05-21 1.84041
#> 1668 2013-05-22 1.84207
#> 1669 2013-05-23 1.84778
#> 1670 2013-05-24 1.84572
#> 1671 2013-05-27 1.84499
#> 1672 2013-05-28 1.84287
#> 1673 2013-05-29 1.85979
#> 1674 2013-05-30 1.86077
#> 1675 2013-05-31 1.87141
#> 1676 2013-06-03 1.88577
#> 1677 2013-06-04 1.88361
#> 1678 2013-06-05 1.87133
#> 1679 2013-06-06 1.89179
#> 1680 2013-06-07 1.89221
#> 1681 2013-06-10 1.87803
#> 1682 2013-06-11 1.89917
#> 1683 2013-06-12 1.89017
#> 1684 2013-06-13 1.87360
#> 1685 2013-06-14 1.85997
#> 1686 2013-06-17 1.87709
#> 1687 2013-06-18 1.86930
#> 1688 2013-06-19 1.88527
#> 1689 2013-06-20 1.90237
#> 1690 2013-06-21 1.93870
#> 1691 2013-06-24 1.93650
#> 1692 2013-06-25 1.94417
#> 1693 2013-06-26 1.93071
#> 1694 2013-06-27 1.93377
#> 1695 2013-06-28 1.91767
#> 1696 2013-07-01 1.92855
#> 1697 2013-07-02 1.92327
#> 1698 2013-07-03 1.93256
#> 1699 2013-07-04 1.94367
#> 1700 2013-07-05 1.94100
#> 1701 2013-07-08 1.96167
#> 1702 2013-07-09 1.94630
#> 1703 2013-07-10 1.93992
#> 1704 2013-07-11 1.91947
#> 1705 2013-07-12 1.94903
#> 1706 2013-07-15 1.95192
#> 1707 2013-07-16 1.93190
#> 1708 2013-07-17 1.91972
#> 1709 2013-07-18 1.91020
#> 1710 2013-07-19 1.92030
#> 1711 2013-07-22 1.91520
#> 1712 2013-07-23 1.91098
#> 1713 2013-07-24 1.89981
#> 1714 2013-07-25 1.92192
#> 1715 2013-07-26 1.92136
#> 1716 2013-07-29 1.92452
#> 1717 2013-07-30 1.92670
#> 1718 2013-07-31 1.92245
#> 1719 2013-08-01 1.93327
#> 1720 2013-08-02 1.94517
#> 1721 2013-08-05 1.92618
#> 1722 2013-08-06 1.92847
#> 1723 2013-08-07 1.92555
#> 1724 2013-08-08 1.92987
#> 1725 2013-08-09 1.92147
#> 1726 2013-08-12 1.92018
#> 1727 2013-08-13 1.92425
#> 1728 2013-08-14 1.93155
#> 1729 2013-08-15 1.93277
#> 1730 2013-08-16 1.93197
#> 1731 2013-08-19 1.94272
#> 1732 2013-08-20 1.95310
#> 1733 2013-08-21 1.94800
#> 1734 2013-08-22 1.98000
#> 1735 2013-08-23 1.98830
#> 1736 2013-08-26 1.98962
#> 1737 2013-08-27 1.99572
#> 1738 2013-08-28 2.04704
#> 1739 2013-08-29 2.02845
#> 1740 2013-08-30 2.02898
#> 1741 2013-09-02 2.02999
#> 1742 2013-09-03 2.01845
#> 1743 2013-09-04 2.05632
#> 1744 2013-09-05 2.04738
#> 1745 2013-09-06 2.06802
#> 1746 2013-09-09 2.05160
#> 1747 2013-09-10 2.02414
#> 1748 2013-09-11 2.01504
#> 1749 2013-09-12 2.01119
#> 1750 2013-09-13 2.02620
#> 1751 2013-09-16 2.00199
#> 1752 2013-09-17 2.00025
#> 1753 2013-09-18 2.00114
#> 1754 2013-09-19 1.93814
#> 1755 2013-09-20 1.96016
#> 1756 2013-09-23 1.98081
#> 1757 2013-09-24 1.98426
#> 1758 2013-09-25 1.99509
#> 1759 2013-09-26 2.01369
#> 1760 2013-09-27 2.01950
#> 1761 2013-09-30 2.03812
#> 1762 2013-10-01 2.01921
#> 1763 2013-10-02 2.00860
#> 1764 2013-10-03 1.99268
#> 1765 2013-10-04 2.00220
#> 1766 2013-10-07 1.98611
#> 1767 2013-10-08      NA
#> 1768 2013-10-09 1.98704
#> 1769 2013-10-10 1.98210
#> 1770 2013-10-11 1.97499
#> 1771 2013-10-14 1.98694
#> 1772 2013-10-15 1.98120
#> 1773 2013-10-16 1.98442
#> 1774 2013-10-17 1.97369
#> 1775 2013-10-18 1.96607
#> 1776 2013-10-21 1.96909
#> 1777 2013-10-22 1.97899
#> 1778 2013-10-23 1.96682
#> 1779 2013-10-24 1.97378
#> 1780 2013-10-25 1.97957
#> 1781 2013-10-28 1.98154
#> 1782 2013-10-29 1.98231
#> 1783 2013-10-30 1.99010
#> 1784 2013-10-31 1.99289
#> 1785 2013-11-01 1.99599
#> 1786 2013-11-04 2.01529
#> 1787 2013-11-05 2.01469
#> 1788 2013-11-06 2.02890
#> 1789 2013-11-07 2.03426
#> 1790 2013-11-08 2.03469
#> 1791 2013-11-11 2.03879
#> 1792 2013-11-12 2.04194
#> 1793 2013-11-13 2.05301
#> 1794 2013-11-14 2.04159
#> 1795 2013-11-15 2.03440
#> 1796 2013-11-18 2.03016
#> 1797 2013-11-19 2.02033
#> 1798 2013-11-20 2.00934
#> 1799 2013-11-21 2.01464
#> 1800 2013-11-22 2.01514
#> 1801 2013-11-25 2.00731
#> 1802 2013-11-26 2.00631
#> 1803 2013-11-27 2.01099
#> 1804 2013-11-28 2.02439
#> 1805 2013-11-29 2.01300
#> 1806 2013-12-02 2.01893
#> 1807 2013-12-03 2.03806
#> 1808 2013-12-04 2.04211
#> 1809 2013-12-05 2.04734
#> 1810 2013-12-06 2.03510
#> 1811 2013-12-09 2.02405
#> 1812 2013-12-10 2.03126
#> 1813 2013-12-11 2.02580
#> 1814 2013-12-12 2.04241
#> 1815 2013-12-13 2.04207
#> 1816 2013-12-16 2.04162
#> 1817 2013-12-17 2.02640
#> 1818 2013-12-18 2.03486
#> 1819 2013-12-19 2.05530
#> 1820 2013-12-20 2.07187
#> 1821 2013-12-23 2.09010
#> 1822 2013-12-24 2.09721
#> 1823 2013-12-25 2.07625
#> 1824 2013-12-26 2.09529
#> 1825 2013-12-27 2.12203
#> 1826 2013-12-30 2.15500
#> 1827 2013-12-31 2.12056
#> 1828 2014-01-01 2.14765
#> 1829 2014-01-02 2.14640
#> 1830 2014-01-03 2.16867
#> 1831 2014-01-06 2.17490
#> 1832 2014-01-07 2.16958
#> 1833 2014-01-08 2.16597
#> 1834 2014-01-09 2.18347
#> 1835 2014-01-10 2.17697
#> 1836 2014-01-13 2.16375
#> 1837 2014-01-14 2.17843
#> 1838 2014-01-15 2.18197
#> 1839 2014-01-16 2.18907
#> 1840 2014-01-17 2.20627
#> 1841 2014-01-20 2.23327
#> 1842 2014-01-21 2.23867
#> 1843 2014-01-22 2.25127
#> 1844 2014-01-23 2.25827
#> 1845 2014-01-24 2.29027
#> 1846 2014-01-27 2.32977
#> 1847 2014-01-28 2.27977
#> 1848 2014-01-29 2.18577
#> 1849 2014-01-30 2.25936
#> 1850 2014-01-31 2.26375
#> 1851 2014-02-03 2.25987
#> 1852 2014-02-04 2.27652
#> 1853 2014-02-05 2.23590
#> 1854 2014-02-06 2.23655
#> 1855 2014-02-07 2.20747
#> 1856 2014-02-10 2.21823
#> 1857 2014-02-11 2.21157
#> 1858 2014-02-12 2.19199
#> 1859 2014-02-13 2.18757
#> 1860 2014-02-14 2.18299
#> 1861 2014-02-17 2.17867
#> 1862 2014-02-18 2.17609
#> 1863 2014-02-19 2.17717
#> 1864 2014-02-20 2.21176
#> 1865 2014-02-21 2.19910
#> 1866 2014-02-24 2.17686
#> 1867 2014-02-25 2.20007
#> 1868 2014-02-26 2.21125
#> 1869 2014-02-27 2.23293
#> 1870 2014-02-28 2.21087
#> 1871 2014-03-03 2.22776
#> 1872 2014-03-04 2.22757
#> 1873 2014-03-05 2.20518
#> 1874 2014-03-06 2.20167
#> 1875 2014-03-07 2.17841
#> 1876 2014-03-10 2.20287
#> 1877 2014-03-11 2.21777
#> 1878 2014-03-12 2.24346
#> 1879 2014-03-13 2.23157
#> 1880 2014-03-14 2.23326
#> 1881 2014-03-17 2.22076
#> 1882 2014-03-18 2.21857
#> 1883 2014-03-19 2.21667
#> 1884 2014-03-20 2.23763
#> 1885 2014-03-21 2.23036
#> 1886 2014-03-24 2.23500
#> 1887 2014-03-25 2.23616
#> 1888 2014-03-26 2.21548
#> 1889 2014-03-27 2.19051
#> 1890 2014-03-28 2.18367
#> 1891 2014-03-31 2.17578
#> 1892 2014-04-01 2.13737
#> 1893 2014-04-02 2.13657
#> 1894 2014-04-03 2.12667
#> 1895 2014-04-04 2.13257
#> 1896 2014-04-07 2.11226
#> 1897 2014-04-08 2.11071
#> 1898 2014-04-09 2.09330
#> 1899 2014-04-10 2.10141
#> 1900 2014-04-11 2.11018
#> 1901 2014-04-14 2.11641
#> 1902 2014-04-15 2.12117
#> 1903 2014-04-16 2.14196
#> 1904 2014-04-17 2.13483
#> 1905 2014-04-18 2.12687
#> 1906 2014-04-21 2.12992
#> 1907 2014-04-22 2.13256
#> 1908 2014-04-23 2.14135
#> 1909 2014-04-24 2.15099
#> 1910 2014-04-25 2.13395
#> 1911 2014-04-28 2.13522
#> 1912 2014-04-29 2.12756
#> 1913 2014-04-30 2.12100
#> 1914 2014-05-01 2.11108
#> 1915 2014-05-02 2.10586
#> 1916 2014-05-05 2.10397
#> 1917 2014-05-06 2.09919
#> 1918 2014-05-07 2.08919
#> 1919 2014-05-08 2.08058
#> 1920 2014-05-09 2.07586
#> 1921 2014-05-12 2.07527
#> 1922 2014-05-13 2.08068
#> 1923 2014-05-14 2.06739
#> 1924 2014-05-15 2.07068
#> 1925 2014-05-16 2.09819
#> 1926 2014-05-19 2.09643
#> 1927 2014-05-20 2.09501
#> 1928 2014-05-21 2.11157
#> 1929 2014-05-22 2.09296
#> 1930 2014-05-23 2.08128
#> 1931 2014-05-26 2.07933
#> 1932 2014-05-27 2.08243
#> 1933 2014-05-28 2.10083
#> 1934 2014-05-29 2.09727
#> 1935 2014-05-30 2.08719
#> 1936 2014-06-02 2.09542
#> 1937 2014-06-03 2.10701
#> 1938 2014-06-04 2.11699
#> 1939 2014-06-05 2.11439
#> 1940 2014-06-06 2.09736
#> 1941 2014-06-09 2.07720
#> 1942 2014-06-10 2.08587
#> 1943 2014-06-11 2.07868
#> 1944 2014-06-12 2.11313
#> 1945 2014-06-13 2.11117
#> 1946 2014-06-16 2.12316
#> 1947 2014-06-17 2.14247
#> 1948 2014-06-18 2.14901
#> 1949 2014-06-19 2.12332
#> 1950 2014-06-20 2.14017
#> 1951 2014-06-23 2.14288
#> 1952 2014-06-24 2.13561
#> 1953 2014-06-25 2.14139
#> 1954 2014-06-26 2.12948
#> 1955 2014-06-27 2.12517
#> 1956 2014-06-30 2.12349
#> 1957 2014-07-01 2.11730
#> 1958 2014-07-02 2.12807
#> 1959 2014-07-03 2.12933
#> 1960 2014-07-04 2.12770
#> 1961 2014-07-07 2.13210
#> 1962 2014-07-08 2.12847
#> 1963 2014-07-09 2.12390
#> 1964 2014-07-10 2.11488
#> 1965 2014-07-11 2.12268
#> 1966 2014-07-14 2.11902
#> 1967 2014-07-15 2.11598
#> 1968 2014-07-16 2.12338
#> 1969 2014-07-17 2.12048
#> 1970 2014-07-18 2.13982
#> 1971 2014-07-21 2.12478
#> 1972 2014-07-22 2.11767
#> 1973 2014-07-23 2.10587
#> 1974 2014-07-24 2.08758
#> 1975 2014-07-25 2.09024
#> 1976 2014-07-28 2.09310
#> 1977 2014-07-29 2.09818
#> 1978 2014-07-30 2.11221
#> 1979 2014-07-31 2.13137
#> 1980 2014-08-01 2.14007
#> 1981 2014-08-04 2.13039
#> 1982 2014-08-05 2.12970
#> 1983 2014-08-06 2.15151
#> 1984 2014-08-07 2.15852
#> 1985 2014-08-08 2.16787
#> 1986 2014-08-11 2.13725
#> 1987 2014-08-12 2.14917
#> 1988 2014-08-13 2.16347
#> 1989 2014-08-14 2.15518
#> 1990 2014-08-15 2.15208
#> 1991 2014-08-18 2.16580
#> 1992 2014-08-19 2.16337
#> 1993 2014-08-20 2.16260
#> 1994 2014-08-21 2.18247
#> 1995 2014-08-22 2.17668
#> 1996 2014-08-25 2.17925
#> 1997 2014-08-26 2.17868
#> 1998 2014-08-27 2.16482
#> 1999 2014-08-28 2.15338
#> 2000 2014-08-29 2.15718
#> 2001 2014-09-01 2.16028
#> 2002 2014-09-02 2.15856
#> 2003 2014-09-03 2.17274
#> 2004 2014-09-04 2.15776
#> 2005 2014-09-05 2.16282
#> 2006 2014-09-08 2.15756
#> 2007 2014-09-09 2.17245
#> 2008 2014-09-10 2.19603
#> 2009 2014-09-11 2.19237
#> 2010 2014-09-12 2.19860
#> 2011 2014-09-15 2.22035
#> 2012 2014-09-16 2.21277
#> 2013 2014-09-17 2.20318
#> 2014 2014-09-18 2.22506
#> 2015 2014-09-19 2.22422
#> 2016 2014-09-22 2.23443
#> 2017 2014-09-23 2.24008
#> 2018 2014-09-24 2.23707
#> 2019 2014-09-25 2.23695
#> 2020 2014-09-26 2.25973
#> 2021 2014-09-29 2.26396
#> 2022 2014-09-30 2.27943
#> 2023 2014-10-01 2.27778
#> 2024 2014-10-02 2.28322
#> 2025 2014-10-03 2.26727
#> 2026 2014-10-06 2.29332
#> 2027 2014-10-07 2.26658
#> 2028 2014-10-08 2.27407
#> 2029 2014-10-09 2.26195
#> 2030 2014-10-10 2.26999
#> 2031 2014-10-13 2.28438
#> 2032 2014-10-14 2.27036
#> 2033 2014-10-15 2.27329
#> 2034 2014-10-16 2.26957
#> 2035 2014-10-17 2.26086
#> 2036 2014-10-20 2.24484
#> 2037 2014-10-21 2.24326
#> 2038 2014-10-22 2.24384
#> 2039 2014-10-23 2.24524
#> 2040 2014-10-24 2.23505
#> 2041 2014-10-27 2.23091
#> 2042 2014-10-28 2.22957
#> 2043 2014-10-29 2.20603
#> 2044 2014-10-30 2.21450
#> 2045 2014-10-31 2.19854
#> 2046 2014-11-03 2.22726
#> 2047 2014-11-04 2.23296
#> 2048 2014-11-05 2.22072
#> 2049 2014-11-06 2.24379
#> 2050 2014-11-07 2.26616
#> 2051 2014-11-10 2.25598
#> 2052 2014-11-11 2.25820
#> 2053 2014-11-12 2.25549
#> 2054 2014-11-13 2.25063
#> 2055 2014-11-14 2.24246
#> 2056 2014-11-17 2.22948
#> 2057 2014-11-18 2.22998
#> 2058 2014-11-19 2.22044
#> 2059 2014-11-20 2.23100
#> 2060 2014-11-21 2.22026
#> 2061 2014-11-24 2.22098
#> 2062 2014-11-25 2.22880
#> 2063 2014-11-26 2.21837
#> 2064 2014-11-27 2.20956
#> 2065 2014-11-28 2.20578
#> 2066 2014-12-01 2.21940
#> 2067 2014-12-02 2.21347
#> 2068 2014-12-03 2.22951
#> 2069 2014-12-04 2.23836
#> 2070 2014-12-05 2.23328
#> 2071 2014-12-08 2.25893
#> 2072 2014-12-09 2.26757
#> 2073 2014-12-10 2.26496
#> 2074 2014-12-11 2.26475
#> 2075 2014-12-12 2.27994
#> 2076 2014-12-15 2.30231
#> 2077 2014-12-16 2.35475
#> 2078 2014-12-17 2.35955
#> 2079 2014-12-18 2.33573
#> 2080 2014-12-19 2.32167
#> 2081 2014-12-22 2.31265
#> 2082 2014-12-23 2.31271
#> 2083 2014-12-24 2.31866
#> 2084 2014-12-25 2.31336
#> 2085 2014-12-26 2.31774
#> 2086 2014-12-29 2.31977
#> 2087 2014-12-30 2.31676
#> 2088 2014-12-31 2.32273
#> 2089 2015-01-01 2.33116
#> 2090 2015-01-02 2.33098
#> 2091 2015-01-05 2.34224
#> 2092 2015-01-06 2.33075
#> 2093 2015-01-07 2.32361
#> 2094 2015-01-08 2.31757
#> 2095 2015-01-09 2.29820
#> 2096 2015-01-12 2.29277
#> 2097 2015-01-13 2.28427
#> 2098 2015-01-14 2.28237
#> 2099 2015-01-15 2.28122
#> 2100 2015-01-16 2.30532
#> 2101 2015-01-19 2.33097
#> 2102 2015-01-20 2.33186
#> 2103 2015-01-21 2.34546
#> 2104 2015-01-22 2.34897
#> 2105 2015-01-23 2.32626
#> 2106 2015-01-26 2.36296
#> 2107 2015-01-27 2.35601
#> 2108 2015-01-28 2.36314
#> 2109 2015-01-29 2.38692
#> 2110 2015-01-30 2.41549
#> 2111 2015-02-02 2.44020
#> 2112 2015-02-03 2.43076
#> 2113 2015-02-04 2.40159
#> 2114 2015-02-05 2.45994
#> 2115 2015-02-06 2.43581
#> 2116 2015-02-09 2.47176
#> 2117 2015-02-10 2.47473
#> 2118 2015-02-11 2.49431
#> 2119 2015-02-12 2.49811
#> 2120 2015-02-13 2.46750
#> 2121 2015-02-16 2.45597
#> 2122 2015-02-17 2.45486
#> 2123 2015-02-18 2.45150
#> 2124 2015-02-19 2.44331
#> 2125 2015-02-20 2.45320
#> 2126 2015-02-23 2.45250
#> 2127 2015-02-24 2.47182
#> 2128 2015-02-25 2.46285
#> 2129 2015-02-26 2.48720
#> 2130 2015-02-27 2.50447
#> 2131 2015-03-02 2.50609
#> 2132 2015-03-03 2.52071
#> 2133 2015-03-04 2.53263
#> 2134 2015-03-05 2.56202
#> 2135 2015-03-06 2.60573
#> 2136 2015-03-09 2.62270
#> 2137 2015-03-10 2.60312
#> 2138 2015-03-11 2.63629
#> 2139 2015-03-12 2.61124
#> 2140 2015-03-13 2.58599
#> 2141 2015-03-16 2.62988
#> 2142 2015-03-17 2.62289
#> 2143 2015-03-18 2.61075
#> 2144 2015-03-19 2.56965
#> 2145 2015-03-20 2.60229
#> 2146 2015-03-23 2.57722
#> 2147 2015-03-24 2.54057
#> 2148 2015-03-25 2.55543
#> 2149 2015-03-26 2.58599
#> 2150 2015-03-27 2.60300
#> 2151 2015-03-30 2.61140
#> 2152 2015-03-31 2.60260
#> 2153 2015-04-01 2.59596
#> 2154 2015-04-02 2.59686
#> 2155 2015-04-03 2.58870
#> 2156 2015-04-06 2.56627
#> 2157 2015-04-07 2.57058
#> 2158 2015-04-08 2.60094
#> 2159 2015-04-09 2.59768
#> 2160 2015-04-10 2.61877
#> 2161 2015-04-13 2.62662
#> 2162 2015-04-14 2.66819
#> 2163 2015-04-15 2.68690
#> 2164 2015-04-16 2.69756
#> 2165 2015-04-17 2.68062
#> 2166 2015-04-20 2.68093
#> 2167 2015-04-21 2.69553
#> 2168 2015-04-22 2.68447
#> 2169 2015-04-23 2.71230
#> 2170 2015-04-24 2.70345
#> 2171 2015-04-27 2.71966
#> 2172 2015-04-28 2.67732
#> 2173 2015-04-29 2.65726
#> 2174 2015-04-30 2.65675
#> 2175 2015-05-01 2.67348
#> 2176 2015-05-04 2.71128
#> 2177 2015-05-05 2.71335
#> 2178 2015-05-06 2.70508
#> 2179 2015-05-07 2.69359
#> 2180 2015-05-08 2.68775
#> 2181 2015-05-11 2.69100
#> 2182 2015-05-12 2.69249
#> 2183 2015-05-13 2.66010
#> 2184 2015-05-14 2.62969
#> 2185 2015-05-15 2.59104
#> 2186 2015-05-18 2.57612
#> 2187 2015-05-19 2.58220
#> 2188 2015-05-20 2.59102
#> 2189 2015-05-21 2.57822
#> 2190 2015-05-22 2.59090
#> 2191 2015-05-25 2.59944
#> 2192 2015-05-26 2.61445
#> 2193 2015-05-27 2.63708
#> 2194 2015-05-28 2.64108
#> 2195 2015-05-29 2.65531
#> 2196 2015-06-01 2.65957
#> 2197 2015-06-02 2.68082
#> 2198 2015-06-03 2.67216
#> 2199 2015-06-04 2.68453
#> 2200 2015-06-05 2.66882
#> 2201 2015-06-08 2.75229
#> 2202 2015-06-09 2.75018
#> 2203 2015-06-10 2.75064
#> 2204 2015-06-11 2.73243
#> 2205 2015-06-12 2.70291
#> 2206 2015-06-15 2.71614
#> 2207 2015-06-16 2.73573
#> 2208 2015-06-17 2.73334
#> 2209 2015-06-18 2.71077
#> 2210 2015-06-19 2.71456
#> 2211 2015-06-22 2.69337
#> 2212 2015-06-23 2.66718
#> 2213 2015-06-24 2.67648
#> 2214 2015-06-25 2.67748
#> 2215 2015-06-26 2.65393
#> 2216 2015-06-29 2.69865
#> 2217 2015-06-30 2.70330
#> 2218 2015-07-01 2.68103
#> 2219 2015-07-02 2.69161
#> 2220 2015-07-03 2.68362
#> 2221 2015-07-06 2.71522
#> 2222 2015-07-07 2.67931
#> 2223 2015-07-08 2.68653
#> 2224 2015-07-09 2.68447
#> 2225 2015-07-10 2.67427
#> 2226 2015-07-13 2.66849
#> 2227 2015-07-14 2.64599
#> 2228 2015-07-15 2.63132
#> 2229 2015-07-16 2.64645
#> 2230 2015-07-17 2.65703
#> 2231 2015-07-20 2.65663
#> 2232 2015-07-21 2.69370
#> 2233 2015-07-22 2.68394
#> 2234 2015-07-23 2.70669
#> 2235 2015-07-24 2.73305
#> 2236 2015-07-27 2.74419
#> 2237 2015-07-28 2.76818
#> 2238 2015-07-29 2.75730
#> 2239 2015-07-30 2.76576
#> 2240 2015-07-31 2.78766
#> 2241 2015-08-03 2.76707
#> 2242 2015-08-04 2.77733
#> 2243 2015-08-05 2.77940
#> 2244 2015-08-06 2.78504
#> 2245 2015-08-07 2.77528
#> 2246 2015-08-10 2.77967
#> 2247 2015-08-11 2.76690
#> 2248 2015-08-12 2.77858
#> 2249 2015-08-13 2.77535
#> 2250 2015-08-14 2.82306
#> 2251 2015-08-17 2.83200
#> 2252 2015-08-18 2.86875
#> 2253 2015-08-19 2.89132
#> 2254 2015-08-20 2.92620
#> 2255 2015-08-21 2.91664
#> 2256 2015-08-24 2.95420
#> 2257 2015-08-25 2.94696
#> 2258 2015-08-26 2.94050
#> 2259 2015-08-27 2.92745
#> 2260 2015-08-28 2.90940
#> 2261 2015-08-31 2.91805
#> 2262 2015-09-01 2.91595
#> 2263 2015-09-02 2.93189
#> 2264 2015-09-03 2.94174
#> 2265 2015-09-04 2.97030
#> 2266 2015-09-07 3.03535
#> 2267 2015-09-08 3.03004
#> 2268 2015-09-09 3.00910
#> 2269 2015-09-10 3.04655
#> 2270 2015-09-11 3.01728
#> 2271 2015-09-14 3.03580
#> 2272 2015-09-15 3.05600
#> 2273 2015-09-16 3.02970
#> 2274 2015-09-17 2.99771
#> 2275 2015-09-18 3.00715
#> 2276 2015-09-21 3.00435
#> 2277 2015-09-22 3.00350
#> 2278 2015-09-23 3.02682
#> 2279 2015-09-24 3.03711
#> 2280 2015-09-25 3.04729
#> 2281 2015-09-28 3.04274
#> 2282 2015-09-29 3.05290
#> 2283 2015-09-30 3.03814
#> 2284 2015-10-01 3.02332
#> 2285 2015-10-02 3.02461
#> 2286 2015-10-05 2.99630
#> 2287 2015-10-06 2.98192
#> 2288 2015-10-07 2.95600
#> 2289 2015-10-08 2.93800
#> 2290 2015-10-09 2.89287
#> 2291 2015-10-12 2.93304
#> 2292 2015-10-13 2.92860
#> 2293 2015-10-14 2.96093
#> 2294 2015-10-15 2.91169
#> 2295 2015-10-16 2.87860
#> 2296 2015-10-19 2.89401
#> 2297 2015-10-20 2.90510
#> 2298 2015-10-21 2.89997
#> 2299 2015-10-22 2.89521
#> 2300 2015-10-23 2.87188
#> 2301 2015-10-26 2.91001
#> 2302 2015-10-27 2.88813
#> 2303 2015-10-28 2.90415
#> 2304 2015-10-29 2.91975
#> 2305 2015-10-30 2.93470
#> 2306 2015-11-02 2.84700
#> 2307 2015-11-03 2.82383
#> 2308 2015-11-04 2.82814
#> 2309 2015-11-05 2.86340
#> 2310 2015-11-06 2.85900
#> 2311 2015-11-09 2.92009
#> 2312 2015-11-10 2.91983
#> 2313 2015-11-11 2.91406
#> 2314 2015-11-12 2.87322
#> 2315 2015-11-13 2.86292
#> 2316 2015-11-16 2.87793
#> 2317 2015-11-17 2.88123
#> 2318 2015-11-18 2.86904
#> 2319 2015-11-19 2.86036
#> 2320 2015-11-20 2.84352
#> 2321 2015-11-23 2.82994
#> 2322 2015-11-24 2.84955
#> 2323 2015-11-25 2.87400
#> 2324 2015-11-26 2.88370
#> 2325 2015-11-27 2.92809
#> 2326 2015-11-30 2.92565
#> 2327 2015-12-01 2.91045
#> 2328 2015-12-02 2.88826
#> 2329 2015-12-03 2.88810
#> 2330 2015-12-04 2.88239
#> 2331 2015-12-07 2.88919
#> 2332 2015-12-08 2.91117
#> 2333 2015-12-09 2.90984
#> 2334 2015-12-10 2.91260
#> 2335 2015-12-11 2.92433
#> 2336 2015-12-14 2.96799
#> 2337 2015-12-15 2.98399
#> 2338 2015-12-16 2.96260
#> 2339 2015-12-17 2.93500
#> 2340 2015-12-18 2.92490
#> 2341 2015-12-21 2.91026
#> 2342 2015-12-22 2.91125
#> 2343 2015-12-23 2.93025
#> 2344 2015-12-24 2.91690
#> 2345 2015-12-25 2.91517
#> 2346 2015-12-28 2.91537
#> 2347 2015-12-29 2.90540
#> 2348 2015-12-30 2.90480
#> 2349 2015-12-31 2.92009
#> 2350 2016-01-01 2.91190
#> 2351 2016-01-04 2.91615
#> 2352 2016-01-05 2.96432
#> 2353 2016-01-06 2.98504
#> 2354 2016-01-07 3.00100
#> 2355 2016-01-08 3.00040
#> 2356 2016-01-11 3.03480
#> 2357 2016-01-12 3.03429
#> 2358 2016-01-13 3.03196
#> 2359 2016-01-14 3.02710
#> 2360 2016-01-15 3.02350
#> 2361 2016-01-18 3.05006
#> 2362 2016-01-19 3.03483
#> 2363 2016-01-20 3.03742
#> 2364 2016-01-21 3.04075
#> 2365 2016-01-22 3.01593
#> 2366 2016-01-25 3.00235
#> 2367 2016-01-26 3.02181
#> 2368 2016-01-27 3.00677
#> 2369 2016-01-28 2.99902
#> 2370 2016-01-29 2.96951
#> 2371 2016-02-01 2.95450
#> 2372 2016-02-02 2.94535
#> 2373 2016-02-03 2.95266
#> 2374 2016-02-04 2.91470
#> 2375 2016-02-05 2.91161
#> 2376 2016-02-08 2.91438
#> 2377 2016-02-09 2.94591
#> 2378 2016-02-10 2.93805
#> 2379 2016-02-11 2.91910
#> 2380 2016-02-12 2.93068
#> 2381 2016-02-15 2.93530
#> 2382 2016-02-16 2.94572
#> 2383 2016-02-17 2.97632
#> 2384 2016-02-18 2.95490
#> 2385 2016-02-19 2.96780
#> 2386 2016-02-22 2.95096
#> 2387 2016-02-23 2.93470
#> 2388 2016-02-24 2.94103
#> 2389 2016-02-25 2.93591
#> 2390 2016-02-26 2.92682
#> 2391 2016-02-29 2.98795
#> 2392 2016-03-01 2.96295
#> 2393 2016-03-02 2.93449
#> 2394 2016-03-03 2.92517
#> 2395 2016-03-04 2.90997
#> 2396 2016-03-07 2.90488
#> 2397 2016-03-08 2.91540
#> 2398 2016-03-09 2.91177
#> 2399 2016-03-10 2.89306
#> 2400 2016-03-11 2.89105
#> 2401 2016-03-14 2.87181
#> 2402 2016-03-15 2.87082
#> 2403 2016-03-16 2.89687
#> 2404 2016-03-17 2.86914
#> 2405 2016-03-18 2.84227
#> 2406 2016-03-21 2.87014
#> 2407 2016-03-22 2.86308
#> 2408 2016-03-23 2.86775
#> 2409 2016-03-24 2.87546
#> 2410 2016-03-25 2.87548
#> 2411 2016-03-28 2.87427
#> 2412 2016-03-29 2.86834
#> 2413 2016-03-30 2.84042
#> 2414 2016-03-31 2.83301
#> 2415 2016-04-01 2.81690
#> 2416 2016-04-04 2.82300
#> 2417 2016-04-05 2.81124
#> 2418 2016-04-06 2.82989
#> 2419 2016-04-07 2.83906
#> 2420 2016-04-08 2.86380
#> 2421 2016-04-11 2.84962
#> 2422 2016-04-12 2.82778
#> 2423 2016-04-13 2.83290
#> 2424 2016-04-14 2.84420
#> 2425 2016-04-15 2.84985
#> 2426 2016-04-18 2.85250
#> 2427 2016-04-19 2.83812
#> 2428 2016-04-20 2.83000
#> 2429 2016-04-21 2.81043
#> 2430 2016-04-22 2.83110
#> 2431 2016-04-25 2.84543
#> 2432 2016-04-26 2.84322
#> 2433 2016-04-27 2.81948
#> 2434 2016-04-28 2.81717
#> 2435 2016-04-29 2.81111
#> 2436 2016-05-02 2.79241
#> 2437 2016-05-03 2.80350
#> 2438 2016-05-04 2.84495
#> 2439 2016-05-05 2.95435
#> 2440 2016-05-06 2.92807
#> 2441 2016-05-09 2.92320
#> 2442 2016-05-10 2.94185
#> 2443 2016-05-11 2.94910
#> 2444 2016-05-12 2.95195
#> 2445 2016-05-13 2.96161
#> 2446 2016-05-16 2.97143
#> 2447 2016-05-17 2.97390
#> 2448 2016-05-18 2.96740
#> 2449 2016-05-19 2.98633
#> 2450 2016-05-20 2.98811
#> 2451 2016-05-23 2.97450
#> 2452 2016-05-24 2.99527
#> 2453 2016-05-25 2.94832
#> 2454 2016-05-26 2.93912
#> 2455 2016-05-27 2.93765
#> 2456 2016-05-30 2.95925
#> 2457 2016-05-31 2.95327
#> 2458 2016-06-01 2.94670
#> 2459 2016-06-02 2.94246
#> 2460 2016-06-03 2.94818
#> 2461 2016-06-06 2.90691
#> 2462 2016-06-07 2.90532
#> 2463 2016-06-08 2.89616
#> 2464 2016-06-09 2.89128
#> 2465 2016-06-10 2.89463
#> 2466 2016-06-13 2.92941
#> 2467 2016-06-14 2.92198
#> 2468 2016-06-15 2.93448
#> 2469 2016-06-16 2.92281
#> 2470 2016-06-17 2.92962
#> 2471 2016-06-20 2.91130
#> 2472 2016-06-21 2.90132
#> 2473 2016-06-22 2.91150
#> 2474 2016-06-23 2.88930
#> 2475 2016-06-24 2.86417
#> 2476 2016-06-27 2.94113
#> 2477 2016-06-28 2.93645
#> 2478 2016-06-29 2.90611
#> 2479 2016-06-30 2.88786
#> 2480 2016-07-01 2.88178
#> 2481 2016-07-04 2.90152
#> 2482 2016-07-05 2.90487
#> 2483 2016-07-06 2.92487
#> 2484 2016-07-07 2.93718
#> 2485 2016-07-08 2.93292
#> 2486 2016-07-11 2.89162
#> 2487 2016-07-12 2.90341
#> 2488 2016-07-13 2.88688
#> 2489 2016-07-14 2.89890
#> 2490 2016-07-15 2.88376
#> 2491 2016-07-18 2.96626
#> 2492 2016-07-19 2.98031
#> 2493 2016-07-20 3.04389
#> 2494 2016-07-21 3.08191
#> 2495 2016-07-22 3.06417
#> 2496 2016-07-25 3.05705
#> 2497 2016-07-26 3.03524
#> 2498 2016-07-27 3.04006
#> 2499 2016-07-28 3.01373
#> 2500 2016-07-29 3.01036
#> 2501 2016-08-01 2.98639
#> 2502 2016-08-02 2.98875
#> 2503 2016-08-03 2.99132
#> 2504 2016-08-04 3.01212
#> 2505 2016-08-05 3.00966
#> 2506 2016-08-08 2.99543
#> 2507 2016-08-09 2.98045
#> 2508 2016-08-10 2.96803
#> 2509 2016-08-11 2.95537
#> 2510 2016-08-12 2.95950
#> 2511 2016-08-15 2.95970
#> 2512 2016-08-16 2.94166
#> 2513 2016-08-17 2.92750
#> 2514 2016-08-18 2.91770
#> 2515 2016-08-19 2.92670
#> 2516 2016-08-22 2.93210
#> 2517 2016-08-23 2.94022
#> 2518 2016-08-24 2.94880
#> 2519 2016-08-25 2.95070
#> 2520 2016-08-26 2.93334
#> 2521 2016-08-29 2.95346
#> 2522 2016-08-30 2.95075
#> 2523 2016-08-31 2.96330
#> 2524 2016-09-01 2.95707
#> 2525 2016-09-02 2.96103
#> 2526 2016-09-05 2.95030
#> 2527 2016-09-06 2.94550
#> 2528 2016-09-07 2.92190
#> 2529 2016-09-08 2.93380
#> 2530 2016-09-09 2.95310
#> 2531 2016-09-12 2.96830
#> 2532 2016-09-13 2.96950
#> 2533 2016-09-14 2.98155
#> 2534 2016-09-15 2.97930
#> 2535 2016-09-16 2.96611
#> 2536 2016-09-19 2.97780
#> 2537 2016-09-20 2.97540
#> 2538 2016-09-21 2.97636
#> 2539 2016-09-22 2.95410
#> 2540 2016-09-23 2.94182
#> 2541 2016-09-26 2.98840
#> 2542 2016-09-27 2.98026
#> 2543 2016-09-28 2.97323
#> 2544 2016-09-29 2.97800
#> 2545 2016-09-30 2.99708
#> 2546 2016-10-03 3.00157
#> 2547 2016-10-04 3.01960
#> 2548 2016-10-05 3.05807
#> 2549 2016-10-06 3.05162
#> 2550 2016-10-07 3.04219
#> 2551 2016-10-10 3.04940
#> 2552 2016-10-11 3.06938
#> 2553 2016-10-12 3.08129
#> 2554 2016-10-13 3.08540
#> 2555 2016-10-14 3.08193
#> 2556 2016-10-17 3.09210
#> 2557 2016-10-18 3.09530
#> 2558 2016-10-19 3.09450
#> 2559 2016-10-20 3.05950
#> 2560 2016-10-21 3.05970
#> 2561 2016-10-24 3.07997
#> 2562 2016-10-25 3.08178
#> 2563 2016-10-26 3.07020
#> 2564 2016-10-27 3.08030
#> 2565 2016-10-28 3.11130
#> 2566 2016-10-31 3.10631
#> 2567 2016-11-01 3.09358
#> 2568 2016-11-02 3.11330
#> 2569 2016-11-03 3.11312
#> 2570 2016-11-04 3.11510
#> 2571 2016-11-07 3.15076
#> 2572 2016-11-08 3.16760
#> 2573 2016-11-09 3.16240
#> 2574 2016-11-10 3.20910
#> 2575 2016-11-11 3.24770
#> 2576 2016-11-14 3.23577
#> 2577 2016-11-15 3.28960
#> 2578 2016-11-16 3.28670
#> 2579 2016-11-17 3.31893
#> 2580 2016-11-18 3.37506
#> 2581 2016-11-21 3.37587
#> 2582 2016-11-22 3.35686
#> 2583 2016-11-23 3.37947
#> 2584 2016-11-24 3.39620
#> 2585 2016-11-25 3.46400
#> 2586 2016-11-28 3.44680
#> 2587 2016-11-29 3.41080
#> 2588 2016-11-30 3.40940
#> 2589 2016-12-01 3.43526
#> 2590 2016-12-02 3.49734
#> 2591 2016-12-05 3.54235
#> 2592 2016-12-06 3.51861
#> 2593 2016-12-07 3.44658
#> 2594 2016-12-08 3.38860
#> 2595 2016-12-09 3.45030
#> 2596 2016-12-12 3.51110
#> 2597 2016-12-13 3.46833
#> 2598 2016-12-14 3.48578
#> 2599 2016-12-15 3.53150
#> 2600 2016-12-16 3.50770
#> 2601 2016-12-19 3.49073
#> 2602 2016-12-20 3.53280
#> 2603 2016-12-21 3.52170
#> 2604 2016-12-22 3.50823
#> 2605 2016-12-23 3.50638
#> 2606 2016-12-26 3.50902
#> 2607 2016-12-27 3.51105
#> 2608 2016-12-28 3.52180
#> 2609 2016-12-29 3.53533
#> 2610 2016-12-30 3.51760
#> 2611 2017-01-02 3.53490
#> 2612 2017-01-03 3.54190
#> 2613 2017-01-04 3.59230
#> 2614 2017-01-05 3.56937
#> 2615 2017-01-06 3.59191
#> 2616 2017-01-09 3.63983
#> 2617 2017-01-10 3.70849
#> 2618 2017-01-11 3.79825
#> 2619 2017-01-12 3.87410
#> 2620 2017-01-13 3.76341
#> 2621 2017-01-16 3.73778
#> 2622 2017-01-17 3.80603
#> 2623 2017-01-18 3.76080
#> 2624 2017-01-19 3.80657
#> 2625 2017-01-20 3.82700
#> 2626 2017-01-23 3.76543
#> 2627 2017-01-24 3.75450
#> 2628 2017-01-25 3.78191
#> 2629 2017-01-26 3.83340
#> 2630 2017-01-27 3.85980
#> 2631 2017-01-30 3.86800
#> 2632 2017-01-31 3.77619
#> 2633 2017-02-01 3.77250
#> 2634 2017-02-02 3.77156
#> 2635 2017-02-03 3.73451
#> 2636 2017-02-06 3.70083
#> 2637 2017-02-07 3.68700
#> 2638 2017-02-08 3.74069
#> 2639 2017-02-09 3.71050
#> 2640 2017-02-10 3.68420
#> 2641 2017-02-13 3.68602
#> 2642 2017-02-14 3.67070
#> 2643 2017-02-15 3.65190
#> 2644 2017-02-16 3.65588
#> 2645 2017-02-17 3.66740
#> 2646 2017-02-20 3.63060
#> 2647 2017-02-21 3.62344
#> 2648 2017-02-22 3.62523
#> 2649 2017-02-23 3.58250
#> 2650 2017-02-24 3.56830
#> 2651 2017-02-27 3.59899
#> 2652 2017-02-28 3.60690
#> 2653 2017-03-01 3.64220
#> 2654 2017-03-02 3.65050
#> 2655 2017-03-03 3.72676
#> 2656 2017-03-06 3.70978
#> 2657 2017-03-07 3.71333
#> 2658 2017-03-08 3.67860
#> 2659 2017-03-09 3.74407
#> 2660 2017-03-10 3.77326
#> 2661 2017-03-13 3.73978
#> 2662 2017-03-14 3.74100
#> 2663 2017-03-15 3.74060
#> 2664 2017-03-16 3.67398
#> 2665 2017-03-17 3.62810
#> 2666 2017-03-20 3.62865
#> 2667 2017-03-21 3.62330
#> 2668 2017-03-22 3.63240
#> 2669 2017-03-23 3.61570
#> 2670 2017-03-24 3.63290
#> 2671 2017-03-27 3.60150
#> 2672 2017-03-28 3.61510
#> 2673 2017-03-29 3.65655
#> 2674 2017-03-30 3.64370
#> 2675 2017-03-31 3.65430
#> 2676 2017-04-03 3.62848
#> 2677 2017-04-04 3.64420
#> 2678 2017-04-05 3.67760
#> 2679 2017-04-06 3.70390
#> 2680 2017-04-07 3.70524
#> 2681 2017-04-10 3.72800
#> 2682 2017-04-11 3.72820
#> 2683 2017-04-12 3.69490
#> 2684 2017-04-13 3.64700
#> 2685 2017-04-14 3.66777
#> 2686 2017-04-17 3.63570
#> 2687 2017-04-18 3.70092
#> 2688 2017-04-19 3.65541
#> 2689 2017-04-20 3.67185
#> 2690 2017-04-21 3.64080
#> 2691 2017-04-24 3.61270
#> 2692 2017-04-25 3.57515
#> 2693 2017-04-26 3.57769
#> 2694 2017-04-27 3.57070
#> 2695 2017-04-28 3.56330
#> 2696 2017-05-01 3.55290
#> 2697 2017-05-02 3.55320
#> 2698 2017-05-03 3.52260
#> 2699 2017-05-04 3.53380
#> 2700 2017-05-05 3.55371
#> 2701 2017-05-08 3.54043
#> 2702 2017-05-09 3.58460
#> 2703 2017-05-10 3.62256
#> 2704 2017-05-11 3.58390
#> 2705 2017-05-12 3.57730
#> 2706 2017-05-15 3.57240
#> 2707 2017-05-16 3.54670
#> 2708 2017-05-17 3.54175
#> 2709 2017-05-18 3.58400
#> 2710 2017-05-19 3.62247
#> 2711 2017-05-22 3.57566
#> 2712 2017-05-23 3.56590
#> 2713 2017-05-24 3.57378
#> 2714 2017-05-25 3.55850
#> 2715 2017-05-26 3.56730
#> 2716 2017-05-29 3.57720
#> 2717 2017-05-30 3.58010
#> 2718 2017-05-31 3.55250
#> 2719 2017-06-01 3.52820
#> 2720 2017-06-02 3.52980
#> 2721 2017-06-05 3.50539
#> 2722 2017-06-06 3.52460
#> 2723 2017-06-07 3.51360
#> 2724 2017-06-08 3.55096
#> 2725 2017-06-09 3.53092
#> 2726 2017-06-12 3.53870
#> 2727 2017-06-13 3.51570
#> 2728 2017-06-14 3.51734
#> 2729 2017-06-15 3.48865
#> 2730 2017-06-16 3.51300
#> 2731 2017-06-19 3.50050
#> 2732 2017-06-20 3.52220
#> 2733 2017-06-21 3.54380
#> 2734 2017-06-22 3.53060
#> 2735 2017-06-23 3.51290
#> 2736 2017-06-26 3.50516
#> 2737 2017-06-27 3.50005
#> 2738 2017-06-28 3.52380
#> 2739 2017-06-29 3.51170
#> 2740 2017-06-30 3.52423
#> 2741 2017-07-03 3.51930
#> 2742 2017-07-04 3.55460
#> 2743 2017-07-05 3.55770
#> 2744 2017-07-06 3.60730
#> 2745 2017-07-07 3.62099
#> 2746 2017-07-10 3.62010
#> 2747 2017-07-11      NA
#> 2748 2017-07-12 3.61560
#> 2749 2017-07-13 3.56922
#> 2750 2017-07-14 3.56599
#> 2751 2017-07-17 3.53350
#> 2752 2017-07-18 3.52880
#> 2753 2017-07-19 3.52431
#> 2754 2017-07-20 3.52120
#> 2755 2017-07-21 3.52680
#> 2756 2017-07-24 3.53150
#> 2757 2017-07-25 3.55594
#> 2758 2017-07-26 3.57110
#> 2759 2017-07-27 3.53425
#> 2760 2017-07-28 3.53652
#> 2761 2017-07-31 3.53230
#> 2762 2017-08-01 3.51770
#> 2763 2017-08-02 3.52850
#> 2764 2017-08-03 3.53776
#> 2765 2017-08-04 3.53930
#> 2766 2017-08-07 3.53235
#> 2767 2017-08-08 3.52866
#> 2768 2017-08-09 3.53029
#> 2769 2017-08-10 3.53866
#> 2770 2017-08-11 3.54220
#> 2771 2017-08-14 3.53350
#> 2772 2017-08-15 3.52530
#> 2773 2017-08-16 3.53630
#> 2774 2017-08-17 3.51604
#> 2775 2017-08-18 3.52890
#> 2776 2017-08-21 3.51650
#> 2777 2017-08-22 3.49620
#> 2778 2017-08-23 3.49590
#> 2779 2017-08-24 3.48196
#> 2780 2017-08-25 3.48530
#> 2781 2017-08-28 3.44170
#> 2782 2017-08-29 3.45587
#> 2783 2017-08-30 3.44859
#> 2784 2017-08-31 3.45510
#> 2785 2017-09-01 3.45065
#> 2786 2017-09-04 3.42832
#> 2787 2017-09-05 3.43090
#> 2788 2017-09-06 3.43675
#> 2789 2017-09-07 3.42868
#> 2790 2017-09-08 3.40274
#> 2791 2017-09-11 3.40920
#> 2792 2017-09-12 3.41180
#> 2793 2017-09-13 3.43260
#> 2794 2017-09-14 3.45850
#> 2795 2017-09-15 3.43210
#> 2796 2017-09-18 3.44095
#> 2797 2017-09-19 3.48840
#> 2798 2017-09-20 3.48815
#> 2799 2017-09-21 3.50480
#> 2800 2017-09-22 3.50600
#> 2801 2017-09-25 3.49920
#> 2802 2017-09-26 3.54350
#> 2803 2017-09-27 3.54164
#> 2804 2017-09-28 3.57755
#> 2805 2017-09-29 3.55831
#> 2806 2017-10-02 3.56220
#> 2807 2017-10-03 3.56718
#> 2808 2017-10-04 3.57370
#> 2809 2017-10-05 3.57330
#> 2810 2017-10-06 3.58690
#> 2811 2017-10-09 3.70670
#> 2812 2017-10-10 3.70610
#> 2813 2017-10-11 3.70682
#> 2814 2017-10-12 3.64451
#> 2815 2017-10-13 3.65680
#> 2816 2017-10-16 3.63780
#> 2817 2017-10-17 3.64550
#> 2818 2017-10-18 3.66530
#> 2819 2017-10-19 3.67319
#> 2820 2017-10-20 3.65240
#> 2821 2017-10-23 3.68839
#> 2822 2017-10-24 3.71300
#> 2823 2017-10-25 3.73737
#> 2824 2017-10-26 3.75863
#> 2825 2017-10-27 3.81840
#> 2826 2017-10-30 3.78710
#> 2827 2017-10-31 3.77725
#> 2828 2017-11-01 3.78730
#> 2829 2017-11-02 3.81118
#> 2830 2017-11-03 3.79920
#> 2831 2017-11-06 3.88120
#> 2832 2017-11-07 3.82615
#> 2833 2017-11-08 3.88293
#> 2834 2017-11-09 3.86550
#> 2835 2017-11-10 3.86105
#> 2836 2017-11-13 3.85811
#> 2837 2017-11-14 3.86850
#> 2838 2017-11-15 3.88636
#> 2839 2017-11-16      NA
#> 2840 2017-11-17 3.86316
#> 2841 2017-11-20 3.86833
#> 2842 2017-11-21 3.92660
#> 2843 2017-11-22 3.96040
#> 2844 2017-11-23 3.91770
#> 2845 2017-11-24 3.92130
#> 2846 2017-11-27 3.95070
#> 2847 2017-11-28 3.90510
#> 2848 2017-11-29 3.96450
#> 2849 2017-11-30 3.95605
#> 2850 2017-12-01 3.91644
#> 2851 2017-12-04 3.92440
#> 2852 2017-12-05 3.87490
#> 2853 2017-12-06 3.84150
#> 2854 2017-12-07 3.85010
#> 2855 2017-12-08 3.86505
#> 2856 2017-12-11 3.83710
#> 2857 2017-12-12 3.83107
#> 2858 2017-12-13 3.84580
#> 2859 2017-12-14 3.81290
#> 2860 2017-12-15 3.88420
#> 2861 2017-12-18 3.85590
#> 2862 2017-12-19 3.82876
#> 2863 2017-12-20 3.83160
#> 2864 2017-12-21 3.82165
#> 2865 2017-12-22 3.81760
#> 2866 2017-12-25 3.80970
#> 2867 2017-12-26 3.80640
#> 2868 2017-12-27 3.80702
#> 2869 2017-12-28 3.81490
#> 2870 2017-12-29 3.77686
#> 2871 2018-01-01 3.79490
#> 2872 2018-01-02 3.79110
#> 2873 2018-01-03 3.76560
#> 2874 2018-01-04 3.78060
#> 2875 2018-01-05 3.75027
#> 2876 2018-01-08 3.73235
#> 2877 2018-01-09 3.74390
#> 2878 2018-01-10 3.76842
#> 2879 2018-01-11 3.79870
#> 2880 2018-01-12 3.77355
#> 2881 2018-01-15 3.75156
#> 2882 2018-01-16 3.79997
#> 2883 2018-01-17 3.79867
#> 2884 2018-01-18 3.81517
#> 2885 2018-01-19 3.76548
#> 2886 2018-01-22 3.82323
#> 2887 2018-01-23 3.77650
#> 2888 2018-01-24 3.76820
#> 2889 2018-01-25 3.74940
#> 2890 2018-01-26 3.75968
#> 2891 2018-01-29 3.74998
#> 2892 2018-01-30 3.78640
#> 2893 2018-01-31 3.77572
#> 2894 2018-02-01 3.75630
#> 2895 2018-02-02 3.73370
#> 2896 2018-02-05 3.77190
#> 2897 2018-02-06 3.78670
#> 2898 2018-02-07 3.76471
#> 2899 2018-02-08 3.80250
#> 2900 2018-02-09 3.82262
#> 2901 2018-02-12 3.81675
#> 2902 2018-02-13 3.79766
#> 2903 2018-02-14 3.80480
#> 2904 2018-02-15 3.77973
#> 2905 2018-02-16 3.76460
#> 2906 2018-02-19 3.74685
#> 2907 2018-02-20 3.75819
#> 2908 2018-02-21 3.79780
#> 2909 2018-02-22 3.79186
#> 2910 2018-02-23 3.78240
#> 2911 2018-02-26 3.78784
#> 2912 2018-02-27 3.78509
#> 2913 2018-02-28 3.81520
#> 2914 2018-03-01 3.80290
#> 2915 2018-03-02 3.80770
#> 2916 2018-03-05 3.81010
#> 2917 2018-03-06 3.81060
#> 2918 2018-03-07 3.79880
#> 2919 2018-03-08 3.80629
#> 2920 2018-03-09 3.82350
#> 2921 2018-03-12 3.81200
#> 2922 2018-03-13 3.84270
#> 2923 2018-03-14 3.86990
#> 2924 2018-03-15 3.88030
#> 2925 2018-03-16 3.89354
#> 2926 2018-03-19 3.91830
#> 2927 2018-03-20 3.94329
#> 2928 2018-03-21 3.93215
#> 2929 2018-03-22 3.90877
#> 2930 2018-03-23 3.97388
#> 2931 2018-03-26 3.98140
#> 2932 2018-03-27 3.96550
#> 2933 2018-03-28 3.97918
#> 2934 2018-03-29 4.01330
#> 2935 2018-03-30 3.94490
#> 2936 2018-04-02 3.95184
#> 2937 2018-04-03 3.97710
#> 2938 2018-04-04 3.98935
#> 2939 2018-04-05 3.99911
#> 2940 2018-04-06 4.03941
#> 2941 2018-04-09 4.04710
#> 2942 2018-04-10 4.07550
#> 2943 2018-04-11 4.10955
#> 2944 2018-04-12 4.14080
#> 2945 2018-04-13 4.11402
#> 2946 2018-04-16 4.09079
#> 2947 2018-04-17 4.09300
#> 2948 2018-04-18 4.09309
#> 2949 2018-04-19 4.01700
#> 2950 2018-04-20 4.04582
#> 2951 2018-04-23 4.07850
#> 2952 2018-04-24 4.10770
#> 2953 2018-04-25 4.08648
#> 2954 2018-04-26 4.08110
#> 2955 2018-04-27 4.06587
#> 2956 2018-04-30 4.05166
#> 2957 2018-05-01 4.05665
#> 2958 2018-05-02 4.10900
#> 2959 2018-05-03 4.18272
#> 2960 2018-05-04 4.22319
#> 2961 2018-05-07 4.24168
#> 2962 2018-05-08 4.26640
#> 2963 2018-05-09 4.34960
#> 2964 2018-05-10 4.28440
#> 2965 2018-05-11 4.23814
#> 2966 2018-05-14 4.31420
#> 2967 2018-05-15 4.35080
#> 2968 2018-05-16 4.45380
#> 2969 2018-05-17 4.42890
#> 2970 2018-05-18 4.46130
#> 2971 2018-05-21 4.49324
#> 2972 2018-05-22 4.57797
#> 2973 2018-05-23 4.73450
#> 2974 2018-05-24 4.57220
#> 2975 2018-05-25 4.75610
#> 2976 2018-05-28 4.70310
#> 2977 2018-05-29 4.58230
#> 2978 2018-05-30 4.56017
#> 2979 2018-05-31 4.46860
#> 2980 2018-06-01 4.52791
#> 2981 2018-06-04 4.64650
#> 2982 2018-06-05 4.58500
#> 2983 2018-06-06 4.59490
#> 2984 2018-06-07 4.56000
#> 2985 2018-06-08 4.48030
#> 2986 2018-06-11 4.47250
#> 2987 2018-06-12 4.52100
#> 2988 2018-06-13 4.58690
#> 2989 2018-06-14 4.66280
#> 2990 2018-06-15 4.73959
#> 2991 2018-06-18 4.74050
#> 2992 2018-06-19 4.70700
#> 2993 2018-06-20 4.74360
#> 2994 2018-06-21 4.74310
#> 2995 2018-06-22 4.73510
#> 2996 2018-06-25 4.60697
#> 2997 2018-06-26 4.68700
#> 2998 2018-06-27 4.61400
#> 2999 2018-06-28 4.62130
#> 3000 2018-06-29 4.59050
#> 3001 2018-07-02 4.58989
#> 3002 2018-07-03 4.61610
#> 3003 2018-07-04 4.67510
#> 3004 2018-07-05 4.66959
#> 3005 2018-07-06 4.60427
#> 3006 2018-07-09 4.57880
#> 3007 2018-07-10 4.71247
#> 3008 2018-07-11 4.71470
#> 3009 2018-07-12 4.88997
#> 3010 2018-07-13 4.86760
#> 3011 2018-07-16 4.85495
#> 3012 2018-07-17 4.85291
#> 3013 2018-07-18 4.80030
#> 3014 2018-07-19 4.79609
#> 3015 2018-07-20 4.80103
#> 3016 2018-07-23 4.77791
#> 3017 2018-07-24 4.73690
#> 3018 2018-07-25 4.88110
#> 3019 2018-07-26 4.79660
#> 3020 2018-07-27 4.86994
#> 3021 2018-07-30 4.85133
#> 3022 2018-07-31 4.88278
#> 3023 2018-08-01 4.91790
#> 3024 2018-08-02 4.98125
#> 3025 2018-08-03 5.09160
#> 3026 2018-08-06 5.10100
#> 3027 2018-08-07 5.26150
#> 3028 2018-08-08 5.25914
#> 3029 2018-08-09 5.30890
#> 3030 2018-08-10 5.55200
#> 3031 2018-08-13 6.81780
#> 3032 2018-08-14 6.95330
#> 3033 2018-08-15 6.37490
#> 3034 2018-08-16 5.95699
#> 3035 2018-08-17 5.85100
#> 3036 2018-08-20 6.00800
#> 3037 2018-08-21 6.09850
#> 3038 2018-08-22 6.07970
#> 3039 2018-08-23 6.02800
#> 3040 2018-08-24 6.09380
#> 3041 2018-08-27 5.98072
#> 3042 2018-08-28 6.15523
#> 3043 2018-08-29 6.26610
#> 3044 2018-08-30 6.47340
#> 3045 2018-08-31 6.73410
#> 3046 2018-09-03 6.58380
#> 3047 2018-09-04 6.63370
#> 3048 2018-09-05 6.66620
#> 3049 2018-09-06 6.58080
#> 3050 2018-09-07 6.58370
#> 3051 2018-09-10 6.42170
#> 3052 2018-09-11 6.46830
#> 3053 2018-09-12 6.43436
#> 3054 2018-09-13 6.34820
#> 3055 2018-09-14 6.12870
#> 3056 2018-09-17 6.16140
#> 3057 2018-09-18 6.32330
#> 3058 2018-09-19 6.39870
#> 3059 2018-09-20 6.24738
#> 3060 2018-09-21 6.22140
#> 3061 2018-09-24 6.30093
#> 3062 2018-09-25 6.15330
#> 3063 2018-09-26 6.19200
#> 3064 2018-09-27 6.10750
#> 3065 2018-09-28 6.00570
#> 3066 2018-10-01 6.04400
#> 3067 2018-10-02 5.93760
#> 3068 2018-10-03 5.98782
#> 3069 2018-10-04 6.05178
#> 3070 2018-10-05 6.18550
#> 3071 2018-10-08 6.16390
#> 3072 2018-10-09 6.11790
#> 3073 2018-10-10 6.10520
#> 3074 2018-10-11 6.08030
#> 3075 2018-10-12 5.91748
#> 3076 2018-10-15 5.87990
#> 3077 2018-10-16 5.78020
#> 3078 2018-10-17 5.69160
#> 3079 2018-10-18 5.58749
#> 3080 2018-10-19 5.63560
#> 3081 2018-10-22 5.65070
#> 3082 2018-10-23 5.66590
#> 3083 2018-10-24 5.74722
#> 3084 2018-10-25 5.70077
#> 3085 2018-10-26 5.63560
#> 3086 2018-10-29 5.58940
#> 3087 2018-10-30 5.55962
#> 3088 2018-10-31 5.48090
#> 3089 2018-11-01 5.58400
#> 3090 2018-11-02 5.52480
#> 3091 2018-11-05 5.43100
#> 3092 2018-11-06 5.32010
#> 3093 2018-11-07 5.36120
#> 3094 2018-11-08 5.36360
#> 3095 2018-11-09 5.45704
#> 3096 2018-11-12 5.46082
#> 3097 2018-11-13 5.47180
#> 3098 2018-11-14 5.47800
#> 3099 2018-11-15 5.45697
#> 3100 2018-11-16 5.39390
#> 3101 2018-11-19 5.33770
#> 3102 2018-11-20 5.31200
#> 3103 2018-11-21 5.38250
#> 3104 2018-11-22 5.31302
#> 3105 2018-11-23 5.29850
#> 3106 2018-11-26 5.29146
#> 3107 2018-11-27 5.24484
#> 3108 2018-11-28 5.26200
#> 3109 2018-11-29 5.21900
#> 3110 2018-11-30 5.17020
#> 3111 2018-12-03 5.19021
#> 3112 2018-12-04 5.25080
#> 3113 2018-12-05 5.38263
#> 3114 2018-12-06 5.32670
#> 3115 2018-12-07 5.33800
#> 3116 2018-12-10 5.32240
#> 3117 2018-12-11 5.32830
#> 3118 2018-12-12 5.36020
#> 3119 2018-12-13 5.34690
#> 3120 2018-12-14 5.34167
#> 3121 2018-12-17 5.36770
#> 3122 2018-12-18 5.37300
#> 3123 2018-12-19 5.33608
#> 3124 2018-12-20 5.29770
#> 3125 2018-12-21 5.26420
#> 3126 2018-12-24 5.31099
#> 3127 2018-12-25 5.28940
#> 3128 2018-12-26 5.28430
#> 3129 2018-12-27 5.27415
#> 3130 2018-12-28 5.29338
#> 3131 2018-12-31 5.27428
#> 3132 2019-01-01 5.27000
#> 3133 2019-01-02 5.28870
#> 3134 2019-01-03 5.51530
#> 3135 2019-01-04 5.47220
#> 3136 2019-01-07 5.32700
#> 3137 2019-01-08 5.38380
#> 3138 2019-01-09 5.48250
#> 3139 2019-01-10 5.47560
#> 3140 2019-01-11 5.42442
#> 3141 2019-01-14 5.48080
#> 3142 2019-01-15 5.46070
#> 3143 2019-01-16 5.44660
#> 3144 2019-01-17 5.33567
#> 3145 2019-01-18 5.35270
#> 3146 2019-01-21 5.32740
#> 3147 2019-01-22 5.32580
#> 3148 2019-01-23 5.33950
#> 3149 2019-01-24 5.28820
#> 3150 2019-01-25 5.26890
#> 3151 2019-01-28 5.26890
#> 3152 2019-01-29 5.32290
#> 3153 2019-01-30 5.30840
#> 3154 2019-01-31 5.22741
#> 3155 2019-02-01 5.18020
#> 3156 2019-02-04 5.21194
#> 3157 2019-02-05 5.21084
#> 3158 2019-02-06 5.19698
#> 3159 2019-02-07 5.21899
#> 3160 2019-02-08 5.27119
#> 3161 2019-02-11 5.25080
#> 3162 2019-02-12 5.27280
#> 3163 2019-02-13 5.25161
#> 3164 2019-02-14 5.28750
#> 3165 2019-02-15 5.27590
#> 3166 2019-02-18 5.28660
#> 3167 2019-02-19 5.29900
#> 3168 2019-02-20 5.28253
#> 3169 2019-02-21 5.32305
#> 3170 2019-02-22 5.31880
#> 3171 2019-02-25 5.31940
#> 3172 2019-02-26 5.30280
#> 3173 2019-02-27 5.30380
#> 3174 2019-02-28 5.30937
#> 3175 2019-03-01 5.34178
#> 3176 2019-03-04 5.37160
#> 3177 2019-03-05 5.38901
#> 3178 2019-03-06 5.38660
#> 3179 2019-03-07 5.43130
#> 3180 2019-03-08 5.45980
#> 3181 2019-03-11 5.43224
#> 3182 2019-03-12 5.43560
#> 3183 2019-03-13 5.45620
#> 3184 2019-03-14 5.46029
#> 3185 2019-03-15 5.47030
#> 3186 2019-03-18 5.44728
#> 3187 2019-03-19 5.46810
#> 3188 2019-03-20 5.47500
#> 3189 2019-03-21 5.42790
#> 3190 2019-03-22 5.46428
#> 3191 2019-03-25 5.67682
#> 3192 2019-03-26 5.55967
#> 3193 2019-03-27 5.36540
#> 3194 2019-03-28 5.39470
#> 3195 2019-03-29 5.57170
#> 3196 2019-04-01 5.59171
#> 3197 2019-04-02 5.51540
#> 3198 2019-04-03 5.61560
#> 3199 2019-04-04 5.62270
#> 3200 2019-04-05 5.60540
#> 3201 2019-04-08 5.63810
#> 3202 2019-04-09 5.69140
#> 3203 2019-04-10 5.68195
#> 3204 2019-04-11 5.68270
#> 3205 2019-04-12 5.73209
#> 3206 2019-04-15 5.78410
#> 3207 2019-04-16 5.80420
#> 3208 2019-04-17 5.78791
#> 3209 2019-04-18 5.75880
#> 3210 2019-04-19 5.81990
#> 3211 2019-04-22 5.82540
#> 3212 2019-04-23 5.82720
#> 3213 2019-04-24 5.83400
#> 3214 2019-04-25 5.88550
#> 3215 2019-04-26 5.95850
#> 3216 2019-04-29 5.94470
#> 3217 2019-04-30 5.94890
#> 3218 2019-05-01 5.96500
#> 3219 2019-05-02 5.96210
#> 3220 2019-05-03 5.96480
#> 3221 2019-05-06 5.98173
#> 3222 2019-05-07 6.08555
#> 3223 2019-05-08 6.15700
#> 3224 2019-05-09 6.16090
#> 3225 2019-05-10 6.15970
#> 3226 2019-05-13 5.99250
#> 3227 2019-05-14 6.09510
#> 3228 2019-05-15 6.03590
#> 3229 2019-05-16 6.01430
#> 3230 2019-05-17 6.05480
#> 3231 2019-05-20 6.06080
#> 3232 2019-05-21 6.02550
#> 3233 2019-05-22      NA
#> 3234 2019-05-23 6.12120
#> 3235 2019-05-24 6.11730
#> 3236 2019-05-27 6.07810
#> 3237 2019-05-28 6.06570
#> 3238 2019-05-29 6.02962
#> 3239 2019-05-30 6.01660
#> 3240 2019-05-31 5.91250
#> 3241 2019-06-03 5.86410
#> 3242 2019-06-04 5.83490
#> 3243 2019-06-05 5.77472
#> 3244 2019-06-06 5.71787
#> 3245 2019-06-07 5.79140
#> 3246 2019-06-10 5.84180
#> 3247 2019-06-11 5.79130
#> 3248 2019-06-12 5.80450
#> 3249 2019-06-13 5.81280
#> 3250 2019-06-14 5.87590
#> 3251 2019-06-17 5.91600
#> 3252 2019-06-18 5.86990
#> 3253 2019-06-19 5.82616
#> 3254 2019-06-20 5.79127
#> 3255 2019-06-21 5.76420
#> 3256 2019-06-24 5.76440
#> 3257 2019-06-25 5.79914
#> 3258 2019-06-26 5.79350
#> 3259 2019-06-27 5.77090
#> 3260 2019-06-28 5.77180
#> 3261 2019-07-01 5.73359
#> 3262 2019-07-02 5.65180
#> 3263 2019-07-03 5.65310
#> 3264 2019-07-04 5.62230
#> 3265 2019-07-05 5.59537
#> 3266 2019-07-08 5.74237
#> 3267 2019-07-09 5.73044
#> 3268 2019-07-10 5.72582
#> 3269 2019-07-11 5.68502
#> 3270 2019-07-12 5.68785
#> 3271 2019-07-15 5.72473
#> 3272 2019-07-16 5.70705
#> 3273 2019-07-17 5.71420
#> 3274 2019-07-18 5.68300
#> 3275 2019-07-19 5.62260
#> 3276 2019-07-22 5.65380
#> 3277 2019-07-23 5.66950
#> 3278 2019-07-24 5.71763
#> 3279 2019-07-25 5.70902
#> 3280 2019-07-26 5.69821
#> 3281 2019-07-29 5.65630
#> 3282 2019-07-30 5.61710
#> 3283 2019-07-31 5.55770
#> 3284 2019-08-01 5.57541
#> 3285 2019-08-02 5.60410
#> 3286 2019-08-05 5.54813
#> 3287 2019-08-06 5.59020
#> 3288 2019-08-07 5.52676
#> 3289 2019-08-08 5.49240
#> 3290 2019-08-09 5.48460
#> 3291 2019-08-12 5.48744
#> 3292 2019-08-13 5.56340
#> 3293 2019-08-14 5.56245
#> 3294 2019-08-15 5.61190
#> 3295 2019-08-16 5.56910
#> 3296 2019-08-19 5.58620
#> 3297 2019-08-20 5.64910
#> 3298 2019-08-21 5.73190
#> 3299 2019-08-22 5.72500
#> 3300 2019-08-23 5.76810
#> 3301 2019-08-26 5.82820
#> 3302 2019-08-27 5.82850
#> 3303 2019-08-28 5.83070
#> 3304 2019-08-29 5.82250
#> 3305 2019-08-30 5.83270
#> 3306 2019-09-02 5.83469
#> 3307 2019-09-03 5.80710
#> 3308 2019-09-04 5.72258
#> 3309 2019-09-05 5.67172
#> 3310 2019-09-06 5.69120
#> 3311 2019-09-09 5.70495
#> 3312 2019-09-10 5.74400
#> 3313 2019-09-11      NA
#> 3314 2019-09-12      NA
#> 3315 2019-09-13      NA
#> 3316 2019-09-16      NA
#> 3317 2019-09-17      NA
#> 3318 2019-09-18      NA
#> 3319 2019-09-19      NA
#> 3320 2019-09-20      NA
#> 3321 2019-09-23      NA
#> 3322 2019-09-24      NA
#> 3323 2019-09-25      NA
#> 3324 2019-09-26      NA
#> 3325 2019-09-27      NA
#> 3326 2019-09-30      NA
#> 3327 2019-10-01      NA
#> 3328 2019-10-02      NA
#> 3329 2019-10-03      NA
#> 3330 2019-10-04      NA
#> 3331 2019-10-07      NA
#> 3332 2019-10-08 5.84000
#> 3333 2019-10-09      NA
#> 3334 2019-10-10 5.87640
#> 3335 2019-10-11 5.84270
#> 3336 2019-10-14 5.89430
#> 3337 2019-10-15 5.92740
#> 3338 2019-10-16 5.92180
#> 3339 2019-10-17 5.88410
#> 3340 2019-10-18 5.81720
#> 3341 2019-10-21 5.79800
#> 3342 2019-10-22 5.85852
#> 3343 2019-10-23 5.79962
#> 3344 2019-10-24 5.73577
#> 3345 2019-10-25 5.76610
#> 3346 2019-10-28 5.77200
#> 3347 2019-10-29 5.72880
#> 3348 2019-10-30 5.75090
#> 3349 2019-10-31 5.70100
#> 3350 2019-11-01 5.71080
#> 3351 2019-11-04 5.70280
#> 3352 2019-11-05 5.73330
#> 3353 2019-11-06 5.75300
#> 3354 2019-11-07 5.75030
#> 3355 2019-11-08 5.76580
#> 3356 2019-11-11 5.76576
#> 3357 2019-11-12 5.76876
#> 3358 2019-11-13 5.77169
#> 3359 2019-11-14 5.75343
#> 3360 2019-11-15 5.74940
#> 3361 2019-11-18 5.74442
#> 3362 2019-11-19 5.72583
#> 3363 2019-11-20 5.70230
#> 3364 2019-11-21 5.69910
#> 3365 2019-11-22 5.69710
#> 3366 2019-11-25 5.71504
#> 3367 2019-11-26 5.74170
#> 3368 2019-11-27 5.75930
#> 3369 2019-11-28 5.77860
#> 3370 2019-11-29 5.75800
#> 3371 2019-12-02 5.74760
#> 3372 2019-12-03 5.74023
#> 3373 2019-12-04 5.74250
#> 3374 2019-12-05 5.74568
#> 3375 2019-12-06 5.74533
#> 3376 2019-12-09 5.77871
#> 3377 2019-12-10 5.81040
#> 3378 2019-12-11 5.80490
#> 3379 2019-12-12 5.80390
#> 3380 2019-12-13 5.77200
#> 3381 2019-12-16 5.80705
#> 3382 2019-12-17 5.84803
#> 3383 2019-12-18 5.88510
#> 3384 2019-12-19 5.92650
#> 3385 2019-12-20 5.94010
#> 3386 2019-12-23 5.93585
#> 3387 2019-12-24 5.94720
#> 3388 2019-12-25 5.94770
#> 3389 2019-12-26 5.93462
#> 3390 2019-12-27 5.93230
#> 3391 2019-12-30 5.94879
#> 3392 2019-12-31 5.94722
#> 3393 2020-01-01 5.94780
#> 3394 2020-01-02 5.94630
#> 3395 2020-01-03 5.95570
#> 3396 2020-01-06 5.96796
#> 3397 2020-01-07 5.96900
#> 3398 2020-01-08 5.97437
#> 3399 2020-01-09 5.90890
#> 3400 2020-01-10 5.87730
#> 3401 2020-01-13 5.87533
#> 3402 2020-01-14 5.86550
#> 3403 2020-01-15 5.88710
#> 3404 2020-01-16 5.87535
#> 3405 2020-01-17 5.85510
#> 3406 2020-01-20 5.89077
#> 3407 2020-01-21 5.91078
#> 3408 2020-01-22 5.93310
#> 3409 2020-01-23 5.91966
#> 3410 2020-01-24 5.92920
#> 3411 2020-01-27 5.94478
#> 3412 2020-01-28 5.94280
#> 3413 2020-01-29 5.94100
#> 3414 2020-01-30 5.95666
#> 3415 2020-01-31 5.97415
#> 3416 2020-02-03 5.97504
#> 3417 2020-02-04 5.98360
#> 3418 2020-02-05 5.97772
#> 3419 2020-02-06 5.98090
#> 3420 2020-02-07 5.98770
#> 3421 2020-02-10 5.98694
#> 3422 2020-02-11 6.00570
#> 3423 2020-02-12 6.01600
#> 3424 2020-02-13 6.04420
#> 3425 2020-02-14 6.03970
#> 3426 2020-02-17 6.05420
#> 3427 2020-02-18 6.04670
#> 3428 2020-02-19 6.06400
#> 3429 2020-02-20 6.08300
#> 3430 2020-02-21 6.10240
#> 3431 2020-02-24 6.10919
#> 3432 2020-02-25 6.11520
#> 3433 2020-02-26 6.14730
#> 3434 2020-02-27 6.16010
#> 3435 2020-02-28 6.20677
#> 3436 2020-03-02 6.24927
#> 3437 2020-03-03 6.17130
#> 3438 2020-03-04 6.11220
#> 3439 2020-03-05 6.07980
#> 3440 2020-03-06 6.10253
#> 3441 2020-03-09 6.12108
#> 3442 2020-03-10 6.15740
#> 3443 2020-03-11 6.17062
#> 3444 2020-03-12 6.21110
#> 3445 2020-03-13 6.31620
#> 3446 2020-03-16 6.28287
#> 3447 2020-03-17 6.42930
#> 3448 2020-03-18 6.39970
#> 3449 2020-03-19 6.47190
#> 3450 2020-03-20 6.54132
#> 3451 2020-03-23 6.55721
#> 3452 2020-03-24 6.54670
#> 3453 2020-03-25 6.43630
#> 3454 2020-03-26 6.41860
#> 3455 2020-03-27 6.39980
#> 3456 2020-03-30 6.45980
#> 3457 2020-03-31 6.56504
#> 3458 2020-04-01 6.61299
#> 3459 2020-04-02 6.70730
#> 3460 2020-04-03 6.63230
#> 3461 2020-04-06 6.74000
#> 3462 2020-04-07 6.76570
#> 3463 2020-04-08 6.75769
#> 3464 2020-04-09 6.77290
#> 3465 2020-04-10 6.68610
#> 3466 2020-04-13 6.72280
#> 3467 2020-04-14 6.76733
#> 3468 2020-04-15 6.81653
#> 3469 2020-04-16 6.89703
#> 3470 2020-04-17 6.92210
#> 3471 2020-04-20 6.90440
#> 3472 2020-04-21 6.94060
#> 3473 2020-04-22 6.97470
#> 3474 2020-04-23 6.98040
#> 3475 2020-04-24 6.95600
#> 3476 2020-04-27 6.96580
#> 3477 2020-04-28 6.98530
#> 3478 2020-04-29 6.98710
#> 3479 2020-04-30 6.95100
#> 3480 2020-05-01 6.98930
#> 3481 2020-05-04 7.01680
#> 3482 2020-05-05 7.04466
#> 3483 2020-05-06 7.08370
#> 3484 2020-05-07 7.19708
#> 3485 2020-05-08 7.08830
#> 3486 2020-05-11 7.09400
#> 3487 2020-05-12 7.06340
#> 3488 2020-05-13 6.99205
#> 3489 2020-05-14 6.96986
#> 3490 2020-05-15 6.92530
#> 3491 2020-05-18 6.88334
#> 3492 2020-05-19 6.87700
#> 3493 2020-05-20 6.77979
#> 3494 2020-05-21 6.78410
#> 3495 2020-05-22 6.79000
#> 3496 2020-05-25 6.80910
#> 3497 2020-05-26 6.81400
#> 3498 2020-05-27 6.72553
#> 3499 2020-05-28 6.77550
#> 3500 2020-05-29 6.81105
#> 3501 2020-06-01 6.80410
#> 3502 2020-06-02 6.80460
#> 3503 2020-06-03 6.69630
#> 3504 2020-06-04 6.72410
#> 3505 2020-06-05 6.74890
#> 3506 2020-06-08 6.76140
#> 3507 2020-06-09 6.77540
#> 3508 2020-06-10 6.78750
#> 3509 2020-06-11 6.76990
#> 3510 2020-06-12 6.83510
#> 3511 2020-06-15 6.81340
#> 3512 2020-06-16 6.82217
#> 3513 2020-06-17 6.83096
#> 3514 2020-06-18 6.83180
#> 3515 2020-06-19 6.85311
#> 3516 2020-06-22 6.84690
#> 3517 2020-06-23 6.84230
#> 3518 2020-06-24 6.84460
#> 3519 2020-06-25 6.85048
#> 3520 2020-06-26 6.85274
#> 3521 2020-06-29 6.85054
#> 3522 2020-06-30 6.84950
#> 3523 2020-07-01 6.84730
#> 3524 2020-07-02 6.84560
#> 3525 2020-07-03 6.84810
#> 3526 2020-07-06 6.85850
#> 3527 2020-07-07 6.85620
#> 3528 2020-07-08 6.85336
#> 3529 2020-07-09 6.85791
#> 3530 2020-07-10 6.85773
#> 3531 2020-07-13 6.85970
#> 3532 2020-07-14 6.85540
#> 3533 2020-07-15 6.86349
#> 3534 2020-07-16 6.85290
#> 3535 2020-07-17 6.85563
#> 3536 2020-07-20 6.85190
#> 3537 2020-07-21 6.85365
#> 3538 2020-07-22 6.82688
#> 3539 2020-07-23 6.84020
#> 3540 2020-07-24 6.83559
#> 3541 2020-07-27 6.84070
#> 3542 2020-07-28 6.87910
#> 3543 2020-07-29 6.93880
#> 3544 2020-07-30 6.97070
#> 3545 2020-07-31 6.96940
#> 3546 2020-08-03 6.96923
#> 3547 2020-08-04 6.96040
#> 3548 2020-08-05 6.92610
#> 3549 2020-08-06 7.04955
#> 3550 2020-08-07 7.22324
#> 3551 2020-08-10 7.29964
#> 3552 2020-08-11 7.32810
#> 3553 2020-08-12 7.22412
#> 3554 2020-08-13 7.31902
#> 3555 2020-08-14 7.33210
#> 3556 2020-08-17 7.36600
#> 3557 2020-08-18 7.37343
#> 3558 2020-08-19 7.36490
#> 3559 2020-08-20 7.27790
#> 3560 2020-08-21 7.29620
#> 3561 2020-08-24 7.28457
#> 3562 2020-08-25 7.37290
#> 3563 2020-08-26 7.39320
#> 3564 2020-08-27 7.34875
#> 3565 2020-08-28 7.35260
#> 3566 2020-08-31 7.32490
#> 3567 2020-09-01 7.35260
#> 3568 2020-09-02 7.35940
#> 3569 2020-09-03 7.36324
#> 3570 2020-09-04 7.42201
#> 3571 2020-09-07 7.43140
#> 3572 2020-09-08 7.44970
#> 3573 2020-09-09 7.47910
#> 3574 2020-09-10 7.46888
#> 3575 2020-09-11 7.44250
#> 3576 2020-09-14 7.46729
#> 3577 2020-09-15 7.48350
#> 3578 2020-09-16 7.48540
#> 3579 2020-09-17 7.49270
#> 3580 2020-09-18 7.54460
#> 3581 2020-09-21 7.55760
#> 3582 2020-09-22 7.61664
#> 3583 2020-09-23 7.66770
#> 3584 2020-09-24 7.69860
#> 3585 2020-09-25 7.61570
#> 3586 2020-09-28 7.65818
#> 3587 2020-09-29 7.78036
#> 3588 2020-09-30 7.81133
#> 3589 2020-10-01 7.70587
#> 3590 2020-10-02 7.75140
#> 3591 2020-10-05 7.73663
#> 3592 2020-10-06 7.76000
#> 3593 2020-10-07 7.78827
#> 3594 2020-10-08 7.87269
#> 3595 2020-10-09 7.94030
#> 3596 2020-10-12 7.84525
#> 3597 2020-10-13 7.88540
#> 3598 2020-10-14 7.92070
#> 3599 2020-10-15 7.90620
#> 3600 2020-10-16 7.93090
#> 3601 2020-10-19 7.91230
#> 3602 2020-10-20 7.87264
#> 3603 2020-10-21 7.85800
#> 3604 2020-10-22 7.80804
#> 3605 2020-10-23 7.94120
#> 3606 2020-10-26 7.97354
#> 3607 2020-10-27 8.09022
#> 3608 2020-10-28 8.19270
#> 3609 2020-10-29 8.26492
#> 3610 2020-10-30 8.29794
#> 3611 2020-11-02 8.36349
#> 3612 2020-11-03 8.43361
#> 3613 2020-11-04 8.43200
#> 3614 2020-11-05 8.44050
#> 3615 2020-11-06 8.42040
#> 3616 2020-11-09 8.43779
#> 3617 2020-11-10 8.10760
#> 3618 2020-11-11 8.14915
#> 3619 2020-11-12 7.78300
#> 3620 2020-11-13 7.68180
#> 3621 2020-11-16 7.61995
#> 3622 2020-11-17 7.68838
#> 3623 2020-11-18 7.67465
#> 3624 2020-11-19 7.69106
#> 3625 2020-11-20 7.53960
#> 3626 2020-11-23 7.61725
#> 3627 2020-11-24 7.87390
#> 3628 2020-11-25 7.99390
#> 3629 2020-11-26 7.93950
#> 3630 2020-11-27 7.87090
#> 3631 2020-11-30 7.81732
#> 3632 2020-12-01 7.82260
#> 3633 2020-12-02 7.81750
#> 3634 2020-12-03 7.85049
#> 3635 2020-12-04 7.78120
#> 3636 2020-12-07 7.80138
#> 3637 2020-12-08 7.79676
#> 3638 2020-12-09 7.80967
#> 3639 2020-12-10 7.81766
#> 3640 2020-12-11 7.88630
#> 3641 2020-12-14 7.85434
#> 3642 2020-12-15 7.84710
#> 3643 2020-12-16 7.83050
#> 3644 2020-12-17 7.79471
#> 3645 2020-12-18 7.69770
#> 3646 2020-12-21 7.65855
#> 3647 2020-12-22 7.64325
#> 3648 2020-12-23 7.65750
#> 3649 2020-12-24 7.63330
#> 3650 2020-12-25 7.57410
#> 3651 2020-12-28 7.56950
#> 3652 2020-12-29 7.43940
#> 3653 2020-12-30 7.38880
#> 3654 2020-12-31 7.37373
#> 3655 2021-01-01 7.43380
#> 3656 2021-01-04 7.43342
#> 3657 2021-01-05 7.42150
#> 3658 2021-01-06 7.38379
#> 3659 2021-01-07 7.29972
#> 3660 2021-01-08 7.32660
#> 3661 2021-01-11 7.35765
#> 3662 2021-01-12 7.47195
#> 3663 2021-01-13 7.44696
#> 3664 2021-01-14 7.39427
#> 3665 2021-01-15 7.36610
#> 3666 2021-01-18 7.44908
#> 3667 2021-01-19 7.47518
#> 3668 2021-01-20 7.46630
#> 3669 2021-01-21 7.41060
#> 3670 2021-01-22 7.36570
#> 3671 2021-01-25 7.41773
#> 3672 2021-01-26 7.40750
#> 3673 2021-01-27 7.34730
#> 3674 2021-01-28 7.39224
#> 3675 2021-01-29 7.34578
#> 3676 2021-02-01 7.27770
#> 3677 2021-02-02 7.18507
#> 3678 2021-02-03 7.19260
#> 3679 2021-02-04 7.15660
#> 3680 2021-02-05 7.13290
#> 3681 2021-02-08 7.05690
#> 3682 2021-02-09 7.07490
#> 3683 2021-02-10 7.06398
#> 3684 2021-02-11 7.05548
#> 3685 2021-02-12 7.02390
#> 3686 2021-02-15 7.02890
#> 3687 2021-02-16 6.95690
#> 3688 2021-02-17 6.98240
#> 3689 2021-02-18 6.96321
#> 3690 2021-02-19 6.96559
#> 3691 2021-02-22 6.98140
#> 3692 2021-02-23 7.01000
#> 3693 2021-02-24 7.10030
#> 3694 2021-02-25 7.16380
#> 3695 2021-02-26 7.32310
#> 3696 2021-03-01 7.41309
#> 3697 2021-03-02 7.26937
#> 3698 2021-03-03 7.34500
#> 3699 2021-03-04 7.45670
#> 3700 2021-03-05 7.50890
#> 3701 2021-03-08 7.50774
#> 3702 2021-03-09 7.75576
#> 3703 2021-03-10 7.60666
#> 3704 2021-03-11 7.48970
#> 3705 2021-03-12 7.47510
#> 3706 2021-03-15 7.55600
#> 3707 2021-03-16 7.53072
#> 3708 2021-03-17 7.48820
#> 3709 2021-03-18 7.49430
#> 3710 2021-03-19 7.32022
#> 3711 2021-03-22 8.09539
#> 3712 2021-03-23 7.82540
#> 3713 2021-03-24 7.93960
#> 3714 2021-03-25 7.91140
#> 3715 2021-03-26 7.94800
#> 3716 2021-03-29 8.11820
#> 3717 2021-03-30 8.24349
#> 3718 2021-03-31 8.32470
#> 3719 2021-04-01 8.24189
#> 3720 2021-04-02 8.10697
#> 3721 2021-04-05 8.18400
#> 3722 2021-04-06 8.11340
#> 3723 2021-04-07 8.14490
#> 3724 2021-04-08 8.14387
#> 3725 2021-04-09 8.12953
#> 3726 2021-04-12 8.17100
#> 3727 2021-04-13 8.14200

# Logaritmik transformasyon.
data$Ln.Close <- log(data$Close)

# Box-Cox transformasyonu.
value <- data$Close
## Box-cox transformasyonu ile bulunan lambda değerine göre ham veri değiştiriliyor: Eğer lambda = 1 ise transformasyona gerek yok, eğer lambda == 0 ise ln(x), ve eğer lambda farklı bir değer ise (x^lambda - 1)/lambda.
s.lambda <- forecast::BoxCox.lambda(value, method = c("loglik"), lower = -2, upper = 2) ## Box-cox transformasyonu sonucunda bulunan lambda değeri. method = c("guerrero") kriteri de kullanılabilir. Genelde kullanılan alt limit -2 ve üst limit ise 2'dir.
if(s.lambda == 1) { ## Lambda = 1.
    value.boxcox <- value
    message("Box-Cox transformasyonu sonucu: Transformasyona gerek yok.")
} else if(s.lambda == 0) { ## Lambda = 0.
    value.boxcox <- log(value)
    message("Box-Cox transformasyonu sonucu: Logaritmik Transformasyon yapıldı.")
} else { ## Lambda farklı bir değer ise.
    value.boxcox <- (value^s.lambda - 1)/s.lambda
    message(paste0("Box-Cox transformasyonu sonucu: λ = ", round(s.lambda, 2), " kullanılarak Box-Cox transformasyonu yapıldı."))
}
#> Box-Cox transformasyonu sonucu: λ = -0.7 kullanılarak Box-Cox transformasyonu yapıldı.
data$Box.Cox.Close <- value.boxcox
data ## Datanın yapısını inceleyelim.
#>            Date   Close   Ln.Close Box.Cox.Close
#> 1    2007-01-01 1.40800 0.34217026    0.30427689
#> 2    2007-01-02 1.40120 0.33732901    0.30046034
#> 3    2007-01-03 1.40200 0.33789979    0.30091097
#> 4    2007-01-04 1.41200 0.34500714    0.30650732
#> 5    2007-01-05 1.43600 0.36186147    0.31966768
#> 6    2007-01-08 1.43600 0.36186147    0.31966768
#> 7    2007-01-09 1.44100 0.36533732    0.32236246
#> 8    2007-01-10 1.44000 0.36464311    0.32182478
#> 9    2007-01-11 1.42900 0.35697490    0.31586807
#> 10   2007-01-12 1.42200 0.35206433    0.31203668
#> 11   2007-01-15 1.41750 0.34889476    0.30955667
#> 12   2007-01-16 1.42550 0.35452263    0.31395637
#> 13   2007-01-17 1.41750 0.34889476    0.30955667
#> 14   2007-01-18 1.41530 0.34734152    0.30833935
#> 15   2007-01-19 1.40800 0.34217026    0.30427689
#> 16   2007-01-22 1.40500 0.34003730    0.30259699
#> 17   2007-01-23 1.40600 0.34074879    0.30315763
#> 18   2007-01-24 1.40800 0.34217026    0.30427689
#> 19   2007-01-25 1.42200 0.35206433    0.31203668
#> 20   2007-01-26 1.42500 0.35417181    0.31368262
#> 21   2007-01-29 1.42350 0.35311863    0.31286039
#> 22   2007-01-30 1.41500 0.34712953    0.30817310
#> 23   2007-01-31 1.40300 0.33861280    0.30147366
#> 24   2007-02-01 1.39900 0.33575770    0.29921882
#> 25   2007-02-02 1.39950 0.33611503    0.29950127
#> 26   2007-02-05 1.39800 0.33504264    0.29865340
#> 27   2007-02-06 1.39600 0.33361100    0.29752048
#> 28   2007-02-07 1.39350 0.33181857    0.29610046
#> 29   2007-02-08 1.39950 0.33611503    0.29950127
#> 30   2007-02-09 1.39500 0.33289442    0.29695299
#> 31   2007-02-12 1.40580 0.34060654    0.30304556
#> 32   2007-02-13 1.39650 0.33396911    0.29780397
#> 33   2007-02-14 1.37850 0.32099595    0.28748847
#> 34   2007-02-15 1.38600 0.32642190    0.29181427
#> 35   2007-02-16 1.38200 0.32353173    0.28951214
#> 36   2007-02-19 1.37450 0.31809003    0.28516498
#> 37   2007-02-20 1.37700 0.31990722    0.28661850
#> 38   2007-02-21 1.38050 0.32244575    0.28864592
#> 39   2007-02-22 1.37900 0.32135860    0.28777810
#> 40   2007-02-23 1.37500 0.31845373    0.28545604
#> 41   2007-02-26 1.37600 0.31918074    0.28603763
#> 42   2007-02-27 1.40400 0.33932531    0.30203566
#> 43   2007-02-28 1.40700 0.34145978    0.30371760
#> 44   2007-03-01 1.41680 0.34840081    0.30916969
#> 45   2007-03-02 1.42600 0.35487332    0.31422996
#> 46   2007-03-05 1.43870 0.36373993    0.32112484
#> 47   2007-03-06 1.43000 0.35767444    0.31641280
#> 48   2007-03-07 1.42350 0.35311863    0.31286039
#> 49   2007-03-08 1.41460 0.34684681    0.30795134
#> 50   2007-03-09 1.40300 0.33861280    0.30147366
#> 51   2007-03-12 1.39950 0.33611503    0.29950127
#> 52   2007-03-13 1.41100 0.34429867    0.30595072
#> 53   2007-03-14 1.42000 0.35065687    0.31093611
#> 54   2007-03-15 1.39500 0.33289442    0.29695299
#> 55   2007-03-16 1.40250 0.33825636    0.30119240
#> 56   2007-03-19 1.38900 0.32858406    0.29353346
#> 57   2007-03-20 1.39100 0.33002291    0.29467609
#> 58   2007-03-21 1.38490 0.32562793    0.29118231
#> 59   2007-03-22 1.37500 0.31845373    0.28545604
#> 60   2007-03-23 1.37850 0.32099595    0.28748847
#> 61   2007-03-26 1.38250 0.32389345    0.28980053
#> 62   2007-03-27 1.38330 0.32447195    0.29026157
#> 63   2007-03-28 1.38680 0.32699893    0.29227334
#> 64   2007-03-29 1.38350 0.32461652    0.29037676
#> 65   2007-03-30 1.38470 0.32548351    0.29106732
#> 66   2007-04-02 1.38200 0.32353173    0.28951214
#> 67   2007-04-03 1.36200 0.30895421    0.27782937
#> 68   2007-04-04 1.36250 0.30932125    0.27812499
#> 69   2007-04-05 1.35850 0.30638115    0.27575486
#> 70   2007-04-06 1.35850 0.30638115    0.27575486
#> 71   2007-04-09 1.35850 0.30638115    0.27575486
#> 72   2007-04-10 1.36310 0.30976152    0.27847949
#> 73   2007-04-11 1.36550 0.31152066    0.27989485
#> 74   2007-04-12 1.36800 0.31334982    0.28136468
#> 75   2007-04-13 1.36530 0.31137418    0.27977706
#> 76   2007-04-16 1.34700 0.29787990    0.26887414
#> 77   2007-04-17 1.34100 0.29341560    0.26524441
#> 78   2007-04-18 1.34350 0.29527815    0.26676014
#> 79   2007-04-19 1.34450 0.29602220    0.26736510
#> 80   2007-04-20 1.33420 0.28833186    0.26109719
#> 81   2007-04-23 1.33480 0.28878147    0.26146457
#> 82   2007-04-24 1.33170 0.28645632    0.25956344
#> 83   2007-04-25 1.32000 0.27763174    0.25231988
#> 84   2007-04-26 1.32700 0.28292076    0.25666668
#> 85   2007-04-27 1.32800 0.28367405    0.25728447
#> 86   2007-04-30 1.36200 0.30895421    0.27782937
#> 87   2007-05-01 1.36200 0.30895421    0.27782937
#> 88   2007-05-02 1.35100 0.30084506    0.27127872
#> 89   2007-05-03 1.34660 0.29758290    0.26863301
#> 90   2007-05-04 1.33900 0.29192307    0.26402836
#> 91   2007-05-07 1.32900 0.28442678    0.25790147
#> 92   2007-05-08 1.33170 0.28645632    0.25956344
#> 93   2007-05-09 1.33020 0.28532931    0.25864083
#> 94   2007-05-10 1.34000 0.29266961    0.26463677
#> 95   2007-05-11 1.32750 0.28329747    0.25697567
#> 96   2007-05-14 1.32800 0.28367405    0.25728447
#> 97   2007-05-15 1.31850 0.27649473    0.25138332
#> 98   2007-05-16 1.31950 0.27725288    0.25200789
#> 99   2007-05-17 1.31950 0.27725288    0.25200789
#> 100  2007-05-18 1.31800 0.27611544    0.25107073
#> 101  2007-05-21 1.31950 0.27725288    0.25200789
#> 102  2007-05-22 1.31700 0.27535642    0.25044495
#> 103  2007-05-23 1.31600 0.27459683    0.24981836
#> 104  2007-05-24 1.33000 0.28517894    0.25851768
#> 105  2007-05-25 1.31990 0.27755598    0.25225750
#> 106  2007-05-28 1.31990 0.27755598    0.25225750
#> 107  2007-05-29 1.31800 0.27611544    0.25107073
#> 108  2007-05-30 1.32350 0.28027974    0.25449817
#> 109  2007-05-31 1.31100 0.27079020    0.24667322
#> 110  2007-06-01 1.30300 0.26466930    0.24159835
#> 111  2007-06-04 1.30370 0.26520638    0.24204451
#> 112  2007-06-05 1.30600 0.26696903    0.24350762
#> 113  2007-06-06 1.31850 0.27649473    0.25138332
#> 114  2007-06-07 1.32400 0.28065746    0.25480855
#> 115  2007-06-08 1.33820 0.29132543    0.26354107
#> 116  2007-06-11 1.32800 0.28367405    0.25728447
#> 117  2007-06-12 1.33200 0.28668157    0.25974775
#> 118  2007-06-13 1.33250 0.28705688    0.26005477
#> 119  2007-06-14 1.31900 0.27687387    0.25169571
#> 120  2007-06-15 1.30000 0.26236426    0.23968159
#> 121  2007-06-18 1.29100 0.25541711    0.23388593
#> 122  2007-06-19 1.29550 0.25889672    0.23679232
#> 123  2007-06-20 1.29500 0.25851070    0.23647024
#> 124  2007-06-21 1.30410 0.26551315    0.24229928
#> 125  2007-06-22 1.30400 0.26543646    0.24223560
#> 126  2007-06-25 1.31100 0.27079020    0.24667322
#> 127  2007-06-26 1.31550 0.27421682    0.24950476
#> 128  2007-06-27 1.32500 0.28141246    0.25542872
#> 129  2007-06-28 1.30850 0.26888144    0.24509299
#> 130  2007-06-29 1.30110 0.26321006    0.24038528
#> 131  2007-07-02 1.29050 0.25502974    0.23356194
#> 132  2007-07-03 1.28770 0.25285768    0.23174362
#> 133  2007-07-04 1.28300 0.24920109    0.22867627
#> 134  2007-07-05 1.29210 0.25626880    0.23459797
#> 135  2007-07-06 1.28380 0.24982443    0.22919972
#> 136  2007-07-09 1.27760 0.24498332    0.22512842
#> 137  2007-07-10 1.28130 0.24787519    0.22756210
#> 138  2007-07-11 1.27850 0.24568752    0.22572150
#> 139  2007-07-12 1.27100 0.23980399    0.22075739
#> 140  2007-07-13 1.26230 0.23293545    0.21493626
#> 141  2007-07-16 1.27160 0.24027595    0.22115635
#> 142  2007-07-17 1.26710 0.23673082    0.21815632
#> 143  2007-07-18 1.27460 0.24263240    0.22314636
#> 144  2007-07-19 1.26420 0.23443951    0.21621335
#> 145  2007-07-20 1.26550 0.23546730    0.21708527
#> 146  2007-07-23 1.24120 0.21607865    0.20053083
#> 147  2007-07-24 1.23780 0.21333561    0.19817057
#> 148  2007-07-25 1.24610 0.22001867    0.20391312
#> 149  2007-07-26 1.29890 0.26151775    0.23897690
#> 150  2007-07-27 1.29830 0.26105572    0.23859209
#> 151  2007-07-30 1.28410 0.25005808    0.22939587
#> 152  2007-07-31 1.28200 0.24842136    0.22802118
#> 153  2007-08-01 1.28580 0.25138109    0.23050592
#> 154  2007-08-02 1.27090 0.23972531    0.22069086
#> 155  2007-08-03 1.28510 0.25083654    0.23004914
#> 156  2007-08-06 1.27060 0.23948923    0.22049123
#> 157  2007-08-07 1.26940 0.23854435    0.21969193
#> 158  2007-08-08 1.24950 0.22274347    0.20624676
#> 159  2007-08-09 1.28040 0.24717253    0.22697122
#> 160  2007-08-10 1.28780 0.25293534    0.23180867
#> 161  2007-08-13 1.29470 0.25827901    0.23627689
#> 162  2007-08-14 1.30530 0.26643290    0.24306279
#> 163  2007-08-15 1.33800 0.29117596    0.26341917
#> 164  2007-08-16 1.39850 0.33540023    0.29893619
#> 165  2007-08-17 1.35150 0.30121509    0.27157845
#> 166  2007-08-20 1.36420 0.31056818    0.27912872
#> 167  2007-08-21 1.35350 0.30269383    0.27277545
#> 168  2007-08-22 1.32580 0.28201605    0.25592429
#> 169  2007-08-23 1.32600 0.28216689    0.25604810
#> 170  2007-08-24 1.31880 0.27672223    0.25157078
#> 171  2007-08-27 1.31710 0.27543235    0.25050756
#> 172  2007-08-28 1.33760 0.29087696    0.26317528
#> 173  2007-08-29 1.30900 0.26926349    0.24540944
#> 174  2007-08-30 1.30330 0.26489951    0.24178961
#> 175  2007-08-31 1.29500 0.25851070    0.23647024
#> 176  2007-09-03 1.29270 0.25673305    0.23498592
#> 177  2007-09-04 1.29140 0.25572690    0.23414498
#> 178  2007-09-05 1.29940 0.26190262    0.23929734
#> 179  2007-09-06 1.28740 0.25262468    0.23154840
#> 180  2007-09-07 1.29540 0.25881953    0.23672792
#> 181  2007-09-10      NA         NA            NA
#> 182  2007-09-11 1.27570 0.24349505    0.22387403
#> 183  2007-09-12 1.26360 0.23396479    0.21581041
#> 184  2007-09-13 1.25410 0.22641818    0.20938690
#> 185  2007-09-14 1.25230 0.22498186    0.20816048
#> 186  2007-09-17 1.26550 0.23546730    0.21708527
#> 187  2007-09-18 1.23700 0.21268909    0.19761361
#> 188  2007-09-19 1.23110 0.20790808    0.19348705
#> 189  2007-09-20 1.23380 0.21009884    0.19537964
#> 190  2007-09-21 1.21810 0.19729227    0.18427487
#> 191  2007-09-24 1.21900 0.19803085    0.18491802
#> 192  2007-09-25 1.22330 0.20155213    0.18797971
#> 193  2007-09-26 1.21340 0.19342634    0.18090305
#> 194  2007-09-27 1.20870 0.18954540    0.17750896
#> 195  2007-09-28 1.20190 0.18390364    0.17255845
#> 196  2007-10-01 1.19360 0.17697395    0.16645101
#> 197  2007-10-02 1.20210 0.18407003    0.17270474
#> 198  2007-10-03 1.20210 0.18407003    0.17270474
#> 199  2007-10-04 1.19380 0.17714150    0.16659903
#> 200  2007-10-05 1.17890 0.16458180    0.15545512
#> 201  2007-10-08 1.18620 0.17075492    0.16094462
#> 202  2007-10-09 1.18410 0.16898299    0.15937134
#> 203  2007-10-10 1.18510 0.16982716    0.16012111
#> 204  2007-10-11 1.19110 0.17487725    0.16459725
#> 205  2007-10-12 1.18770 0.17201866    0.16206549
#> 206  2007-10-15 1.22130 0.19991587    0.18655795
#> 207  2007-10-16 1.21500 0.19474408    0.18205340
#> 208  2007-10-17 1.19800 0.18065350    0.16969765
#> 209  2007-10-18 1.19850 0.18107077    0.17006530
#> 210  2007-10-19 1.20380 0.18548322    0.17394647
#> 211  2007-10-22 1.22480 0.20277757    0.18904345
#> 212  2007-10-23 1.20730 0.18838646    0.17649362
#> 213  2007-10-24 1.20950 0.19020705    0.17808826
#> 214  2007-10-25 1.18950 0.17353305    0.16340736
#> 215  2007-10-26 1.18530 0.16999591    0.16027094
#> 216  2007-10-29 1.18050 0.16593808    0.15666323
#> 217  2007-10-30 1.18040 0.16585336    0.15658781
#> 218  2007-10-31 1.16550 0.15315018    0.14522660
#> 219  2007-11-01 1.18080 0.16619217    0.15688944
#> 220  2007-11-02 1.17380 0.16024635    0.15158557
#> 221  2007-11-05 1.17880 0.16449697    0.15537952
#> 222  2007-11-06 1.16500 0.15272109    0.14484107
#> 223  2007-11-07 1.18870 0.17286027    0.16281140
#> 224  2007-11-08 1.17840 0.16415759    0.15507701
#> 225  2007-11-09 1.19130 0.17504515    0.16474579
#> 226  2007-11-12 1.21950 0.19844094    0.18527497
#> 227  2007-11-13 1.18700 0.17142912    0.16154272
#> 228  2007-11-14 1.17560 0.16177866    0.15295455
#> 229  2007-11-15 1.19060 0.17445738    0.16422570
#> 230  2007-11-16 1.17780 0.16364829    0.15462292
#> 231  2007-11-19 1.19210 0.17571646    0.16533955
#> 232  2007-11-20 1.18280 0.16788451    0.15839503
#> 233  2007-11-21 1.20100 0.18315454    0.17189967
#> 234  2007-11-22 1.19160 0.17529694    0.16496853
#> 235  2007-11-23 1.19370 0.17705773    0.16652502
#> 236  2007-11-26      NA         NA            NA
#> 237  2007-11-27 1.21210 0.19235439    0.17996650
#> 238  2007-11-28 1.18250 0.16763084    0.15816947
#> 239  2007-11-29 1.17560 0.16177866    0.15295455
#> 240  2007-11-30 1.17280 0.15939405    0.15082349
#> 241  2007-12-03 1.17330 0.15982029    0.15120467
#> 242  2007-12-04 1.18500 0.16974277    0.16004618
#> 243  2007-12-05 1.16790 0.15520726    0.14707323
#> 244  2007-12-06 1.17480 0.16109792    0.15234656
#> 245  2007-12-07 1.17250 0.15913822    0.15059465
#> 246  2007-12-10 1.16210 0.15022871    0.14259944
#> 247  2007-12-11 1.17930 0.16492104    0.15575741
#> 248  2007-12-12 1.16170 0.14988445    0.14228950
#> 249  2007-12-13 1.17350 0.15999074    0.15135706
#> 250  2007-12-14 1.17610 0.16220388    0.15333419
#> 251  2007-12-17 1.19240 0.17596808    0.16556203
#> 252  2007-12-18      NA         NA            NA
#> 253  2007-12-19 1.18600 0.17058630    0.16079499
#> 254  2007-12-20 1.18840 0.17260786    0.16258774
#> 255  2007-12-21 1.18350 0.16847615    0.15892096
#> 256  2007-12-24 1.18350 0.16847615    0.15892096
#> 257  2007-12-25 1.18350 0.16847615    0.15892096
#> 258  2007-12-26 1.17800 0.16381809    0.15477433
#> 259  2007-12-27 1.16570 0.15332176    0.14538073
#> 260  2007-12-28 1.16280 0.15083089    0.14314139
#> 261  2007-12-31 1.16280 0.15083089    0.14314139
#> 262  2008-01-01 1.17150 0.15828498    0.14983112
#> 263  2008-01-02 1.17120 0.15802886    0.14960185
#> 264  2008-01-03 1.16860 0.15580645    0.14761062
#> 265  2008-01-04 1.17210 0.15879701    0.15028937
#> 266  2008-01-07 1.16150 0.14971227    0.14213447
#> 267  2008-01-08 1.15240 0.14184672    0.13503196
#> 268  2008-01-09 1.15700 0.14583045    0.13863411
#> 269  2008-01-10 1.14550 0.13584122    0.12958266
#> 270  2008-01-11 1.14240 0.13313131    0.12711623
#> 271  2008-01-14 1.14230 0.13304377    0.12703647
#> 272  2008-01-15 1.14850 0.13845674    0.13195876
#> 273  2008-01-16 1.17090 0.15777268    0.14937247
#> 274  2008-01-17 1.17470 0.16101280    0.15227051
#> 275  2008-01-18 1.18700 0.17142912    0.16154272
#> 276  2008-01-21 1.21250 0.19268434    0.18025485
#> 277  2008-01-22 1.19290 0.17638732    0.16593262
#> 278  2008-01-23 1.19700 0.17981843    0.16896156
#> 279  2008-01-24 1.17540 0.16160852    0.15280262
#> 280  2008-01-25 1.18090 0.16627686    0.15696483
#> 281  2008-01-28 1.18110 0.16644621    0.15711556
#> 282  2008-01-29 1.16620 0.15375060    0.14576587
#> 283  2008-01-30 1.16880 0.15597758    0.14776406
#> 284  2008-01-31 1.16870 0.15589202    0.14768734
#> 285  2008-02-01 1.16720 0.15460772    0.14653530
#> 286  2008-02-04 1.15720 0.14600329    0.13879017
#> 287  2008-02-05 1.18710 0.17151336    0.16161743
#> 288  2008-02-06 1.18830 0.17252371    0.16251317
#> 289  2008-02-07 1.20270 0.18456903    0.17314334
#> 290  2008-02-08 1.22050 0.19926061    0.18598813
#> 291  2008-02-11 1.22100 0.19967020    0.18634434
#> 292  2008-02-12 1.20130 0.18340430    0.17211936
#> 293  2008-02-13 1.20300 0.18481844    0.17336250
#> 294  2008-02-14 1.18970 0.17370117    0.16355625
#> 295  2008-02-15 1.19250 0.17605194    0.16563617
#> 296  2008-02-18 1.18450 0.16932074    0.15967138
#> 297  2008-02-19 1.19570 0.17873179    0.16800308
#> 298  2008-02-20 1.20770 0.18871772    0.17678392
#> 299  2008-02-21 1.20750 0.18855211    0.17663879
#> 300  2008-02-22 1.19800 0.18065350    0.16969765
#> 301  2008-02-25 1.19840 0.18098733    0.16999179
#> 302  2008-02-26 1.18810 0.17235539    0.16236398
#> 303  2008-02-27 1.17180 0.15854103    0.15006029
#> 304  2008-02-28 1.17440 0.16075738    0.15204230
#> 305  2008-02-29 1.21730 0.19663529    0.18370251
#> 306  2008-03-03 1.21870 0.19778472    0.18470372
#> 307  2008-03-04 1.22020 0.19901478    0.18577429
#> 308  2008-03-05 1.20690 0.18805509    0.17620315
#> 309  2008-03-06 1.25190 0.22466240    0.20788754
#> 310  2008-03-07 1.25010 0.22322355    0.20665745
#> 311  2008-03-10 1.26000 0.23111172    0.21338593
#> 312  2008-03-11 1.21470 0.19449713    0.18183790
#> 313  2008-03-12 1.22170 0.20024333    0.18684262
#> 314  2008-03-13 1.22320 0.20147038    0.18790872
#> 315  2008-03-14 1.23180 0.20847651    0.19397840
#> 316  2008-03-17 1.25900 0.23031776    0.21271037
#> 317  2008-03-18 1.21270 0.19284928    0.18039897
#> 318  2008-03-19 1.23990 0.21503073    0.19962968
#> 319  2008-03-20 1.24570 0.21969762    0.20363786
#> 320  2008-03-21 1.24660 0.22041985    0.20425698
#> 321  2008-03-24 1.23330 0.20969350    0.19502969
#> 322  2008-03-25 1.24500 0.21913553    0.20315580
#> 323  2008-03-26 1.26280 0.23333148    0.21527265
#> 324  2008-03-27 1.26730 0.23688865    0.21829004
#> 325  2008-03-28 1.29060 0.25510723    0.23362676
#> 326  2008-03-31 1.33180 0.28653141    0.25962488
#> 327  2008-04-01      NA         NA            NA
#> 328  2008-04-02 1.28230 0.24865534    0.22821780
#> 329  2008-04-03 1.29180 0.25603659    0.23440388
#> 330  2008-04-04 1.28050 0.24725063    0.22703691
#> 331  2008-04-07 1.28250 0.24881130    0.22834883
#> 332  2008-04-08 1.29560 0.25897391    0.23685671
#> 333  2008-04-09 1.29800 0.26082462    0.23839958
#> 334  2008-04-10 1.28900 0.25386672    0.23258867
#> 335  2008-04-11 1.29620 0.25943691    0.23724288
#> 336  2008-04-14 1.30750 0.26811692    0.24445946
#> 337  2008-04-15 1.31260 0.27200990    0.24768188
#> 338  2008-04-16 1.31900 0.27687387    0.25169571
#> 339  2008-04-17 1.32280 0.27975070    0.25406329
#> 340  2008-04-18 1.31550 0.27421682    0.24950476
#> 341  2008-04-21 1.31210 0.27162891    0.24736690
#> 342  2008-04-22 1.29620 0.25943691    0.23724288
#> 343  2008-04-23 1.28400 0.24998021    0.22933050
#> 344  2008-04-24 1.27810 0.24537460    0.22545800
#> 345  2008-04-25 1.28080 0.24748488    0.22723392
#> 346  2008-04-28 1.27120 0.23996134    0.22089041
#> 347  2008-04-29 1.28680 0.25215852    0.23115773
#> 348  2008-04-30 1.26760 0.23712535    0.21849055
#> 349  2008-05-01      NA         NA            NA
#> 350  2008-05-02 1.25100 0.22394323    0.20727287
#> 351  2008-05-05 1.26100 0.23190506    0.21406058
#> 352  2008-05-06 1.24850 0.22194283    0.20556152
#> 353  2008-05-07 1.25390 0.22625869    0.20925078
#> 354  2008-05-08 1.25760 0.22920514    0.21176305
#> 355  2008-05-09 1.26530 0.23530925    0.21695123
#> 356  2008-05-12 1.25060 0.22362344    0.20699945
#> 357  2008-05-13 1.24100 0.21591751    0.20039230
#> 358  2008-05-14 1.24340 0.21784956    0.20205222
#> 359  2008-05-15 1.23030 0.20725804    0.19292493
#> 360  2008-05-16 1.22920 0.20636355    0.19215099
#> 361  2008-05-19 1.22560 0.20343052    0.18960987
#> 362  2008-05-20 1.23680 0.21252740    0.19747428
#> 363  2008-05-21 1.23580 0.21171853    0.19677703
#> 364  2008-05-22 1.24170 0.21648141    0.20087700
#> 365  2008-05-23 1.24050 0.21551452    0.20004580
#> 366  2008-05-26 1.24000 0.21511138    0.19969906
#> 367  2008-05-27 1.22730 0.20481663    0.19081142
#> 368  2008-05-28 1.21630 0.19581346    0.18298615
#> 369  2008-05-29 1.19630 0.17923346    0.16844567
#> 370  2008-05-30 1.21390 0.19383832    0.18126281
#> 371  2008-06-02 1.22200 0.20048886    0.18705601
#> 372  2008-06-03 1.21920 0.19819491    0.18506083
#> 373  2008-06-04 1.22250 0.20089794    0.18741148
#> 374  2008-06-05 1.23240 0.20896349    0.19439918
#> 375  2008-06-06 1.24110 0.21599808    0.20046157
#> 376  2008-06-09 1.23280 0.20928801    0.19467950
#> 377  2008-06-10 1.25470 0.22689650    0.20979504
#> 378  2008-06-11 1.26230 0.23293545    0.21493626
#> 379  2008-06-12 1.24650 0.22033962    0.20418823
#> 380  2008-06-13 1.25300 0.22554068    0.20863778
#> 381  2008-06-16 1.24130 0.21615922    0.20060009
#> 382  2008-06-17 1.22090 0.19958829    0.18627312
#> 383  2008-06-18 1.23230 0.20888234    0.19432907
#> 384  2008-06-19 1.21580 0.19540230    0.18262760
#> 385  2008-06-20 1.21890 0.19794881    0.18484659
#> 386  2008-06-23 1.23270 0.20920689    0.19460944
#> 387  2008-06-24 1.22940 0.20652625    0.19229180
#> 388  2008-06-25 1.21440 0.19425013    0.18162232
#> 389  2008-06-26 1.21860 0.19770266    0.18463227
#> 390  2008-06-27 1.21950 0.19844094    0.18527497
#> 391  2008-06-30 1.22320 0.20147038    0.18790872
#> 392  2008-07-01      NA         NA            NA
#> 393  2008-07-02 1.23430 0.21050401    0.19572935
#> 394  2008-07-03 1.23920 0.21446601    0.19914378
#> 395  2008-07-04 1.22710 0.20465366    0.19067021
#> 396  2008-07-07 1.21910 0.19811288    0.18498943
#> 397  2008-07-08 1.21930 0.19827692    0.18513222
#> 398  2008-07-09 1.22580 0.20359369    0.18975137
#> 399  2008-07-10 1.21590 0.19548454    0.18269933
#> 400  2008-07-11 1.22060 0.19934254    0.18605939
#> 401  2008-07-14 1.21690 0.19630664    0.18341609
#> 402  2008-07-15 1.20810 0.18904888    0.17707406
#> 403  2008-07-16 1.19640 0.17931705    0.16851940
#> 404  2008-07-17 1.19040 0.17428939    0.16407701
#> 405  2008-07-18 1.18130 0.16661553    0.15726625
#> 406  2008-07-21 1.18740 0.17176604    0.16184151
#> 407  2008-07-22 1.19090 0.17470932    0.16444866
#> 408  2008-07-23 1.20200 0.18398684    0.17263160
#> 409  2008-07-24 1.20670 0.18788936    0.17605785
#> 410  2008-07-25 1.20690 0.18805509    0.17620315
#> 411  2008-07-28 1.19800 0.18065350    0.16969765
#> 412  2008-07-29 1.18640 0.17092351    0.16109421
#> 413  2008-07-30 1.15940 0.14790263    0.14050384
#> 414  2008-07-31 1.15160 0.14115228    0.13440300
#> 415  2008-08-01 1.14700 0.13714984    0.13077203
#> 416  2008-08-04 1.14410 0.13461830    0.12847020
#> 417  2008-08-05 1.14990 0.13967498    0.13306400
#> 418  2008-08-06 1.15750 0.14626251    0.13902418
#> 419  2008-08-07 1.16980 0.15683279    0.14853058
#> 420  2008-08-08 1.17890 0.16458180    0.15545512
#> 421  2008-08-11 1.18350 0.16847615    0.15892096
#> 422  2008-08-12 1.17550 0.16169359    0.15287859
#> 423  2008-08-13 1.18350 0.16847615    0.15892096
#> 424  2008-08-14 1.18140 0.16670018    0.15734157
#> 425  2008-08-15 1.17810 0.16390297    0.15485001
#> 426  2008-08-18 1.18020 0.16568392    0.15643692
#> 427  2008-08-19 1.18170 0.16695408    0.15756749
#> 428  2008-08-20 1.19060 0.17445738    0.16422570
#> 429  2008-08-21 1.18490 0.16965838    0.15997124
#> 430  2008-08-22 1.18060 0.16602278    0.15673865
#> 431  2008-08-25 1.18400 0.16889854    0.15929631
#> 432  2008-08-26 1.18350 0.16847615    0.15892096
#> 433  2008-08-27 1.18600 0.17058630    0.16079499
#> 434  2008-08-28 1.18580 0.17041765    0.16064531
#> 435  2008-08-29 1.17720 0.16313874    0.15416844
#> 436  2008-09-01 1.17730 0.16322368    0.15424421
#> 437  2008-09-02 1.18700 0.17142912    0.16154272
#> 438  2008-09-03 1.21350 0.19350875    0.18097503
#> 439  2008-09-04 1.24210 0.21680350    0.20115377
#> 440  2008-09-05 1.23140 0.20815173    0.19369769
#> 441  2008-09-08 1.22530 0.20318571    0.18939753
#> 442  2008-09-09 1.23550 0.21147575    0.19656766
#> 443  2008-09-10 1.23630 0.21212305    0.19712577
#> 444  2008-09-11 1.25400 0.22633844    0.20931885
#> 445  2008-09-12 1.23320 0.20961242    0.19495967
#> 446  2008-09-15 1.26170 0.23246002    0.21453229
#> 447  2008-09-16 1.26520 0.23523021    0.21688420
#> 448  2008-09-17 1.28490 0.25068089    0.22991856
#> 449  2008-09-18 1.27000 0.23901690    0.22009174
#> 450  2008-09-19 1.23510 0.21115194    0.19628838
#> 451  2008-09-22 1.23040 0.20733932    0.19299523
#> 452  2008-09-23 1.24020 0.21527266    0.19983778
#> 453  2008-09-24 1.24290 0.21744736    0.20170685
#> 454  2008-09-25 1.22600 0.20375684    0.18989284
#> 455  2008-09-26 1.22670 0.20432764    0.19038767
#> 456  2008-09-29 1.27260 0.24106205    0.22182057
#> 457  2008-09-30 1.26400 0.23428130    0.21607908
#> 458  2008-10-01 1.26840 0.23775626    0.21902485
#> 459  2008-10-02 1.31470 0.27360850    0.24900258
#> 460  2008-10-03 1.29800 0.26082462    0.23839958
#> 461  2008-10-06 1.36550 0.31152066    0.27989485
#> 462  2008-10-07 1.36250 0.30932125    0.27812499
#> 463  2008-10-08 1.40680 0.34131762    0.30360566
#> 464  2008-10-09 1.43050 0.35802403    0.31668493
#> 465  2008-10-10 1.42850 0.35662494    0.31559546
#> 466  2008-10-13 1.38150 0.32316987    0.28922358
#> 467  2008-10-14 1.37470 0.31823553    0.28528142
#> 468  2008-10-15 1.48330 0.39426934    0.34454053
#> 469  2008-10-16 1.48560 0.39581873    0.34571561
#> 470  2008-10-17 1.50000 0.40546511    0.35300292
#> 471  2008-10-20 1.50580 0.40932432    0.35590459
#> 472  2008-10-21 1.58190 0.45862666    0.39229256
#> 473  2008-10-22 1.69150 0.52561571    0.43976437
#> 474  2008-10-23 1.64130 0.49548861    0.41869001
#> 475  2008-10-24 1.66030 0.50699831    0.42679372
#> 476  2008-10-27 1.63200 0.48980626    0.41466506
#> 477  2008-10-28 1.52680 0.42317404    0.36625364
#> 478  2008-10-29 1.50180 0.40666439    0.35390548
#> 479  2008-10-30 1.51620 0.41620720    0.36106029
#> 480  2008-10-31 1.52380 0.42120722    0.36479006
#> 481  2008-11-03 1.54880 0.43748044    0.37683910
#> 482  2008-11-04 1.47950 0.39170419    0.34259229
#> 483  2008-11-05 1.53390 0.42781351    0.36969806
#> 484  2008-11-06 1.53630 0.42937693    0.37085625
#> 485  2008-11-07 1.51640 0.41633910    0.36115885
#> 486  2008-11-10 1.53310 0.42729183    0.36931131
#> 487  2008-11-11 1.58770 0.46228643    0.39494394
#> 488  2008-11-12 1.65060 0.50113886    0.42267638
#> 489  2008-11-13 1.62270 0.48409143    0.41060092
#> 490  2008-11-14 1.61870 0.48162336    0.40884071
#> 491  2008-11-17 1.63410 0.49109219    0.41557732
#> 492  2008-11-18 1.65220 0.50210773    0.42335836
#> 493  2008-11-19 1.72230 0.54366061    0.45217586
#> 494  2008-11-20 1.70180 0.53168651    0.44395745
#> 495  2008-11-21 1.66660 0.51078562    0.42944604
#> 496  2008-11-24 1.57880 0.45666506    0.39086865
#> 497  2008-11-25 1.55410 0.44089660    0.37935112
#> 498  2008-11-26 1.56930 0.45062966    0.38647531
#> 499  2008-11-27 1.57070 0.45152138    0.38712559
#> 500  2008-11-28 1.56650 0.44884383    0.38517179
#> 501  2008-12-01 1.59850 0.46906569    0.39983739
#> 502  2008-12-02 1.56280 0.44647908    0.38344320
#> 503  2008-12-03 1.56080 0.44519851    0.38250592
#> 504  2008-12-04 1.56030 0.44487811    0.38227129
#> 505  2008-12-05 1.59700 0.46812687    0.39916111
#> 506  2008-12-08 1.55460 0.44121828    0.37958735
#> 507  2008-12-09 1.55090 0.43883541    0.37783618
#> 508  2008-12-10 1.54240 0.43333964    0.37378618
#> 509  2008-12-11 1.52820 0.42409057    0.36693497
#> 510  2008-12-12 1.54690 0.43625293    0.37593501
#> 511  2008-12-15 1.55540 0.44173275    0.37996505
#> 512  2008-12-16 1.54000 0.43178242    0.37263577
#> 513  2008-12-17 1.52460 0.42173208    0.36518082
#> 514  2008-12-18 1.51000 0.41210965    0.35799397
#> 515  2008-12-19 1.52880 0.42448311    0.36722665
#> 516  2008-12-22 1.52500 0.42199441    0.36537608
#> 517  2008-12-23 1.50320 0.40759617    0.35460619
#> 518  2008-12-24 1.50320 0.40759617    0.35460619
#> 519  2008-12-25 1.50320 0.40759617    0.35460619
#> 520  2008-12-26 1.50910 0.41151345    0.35754707
#> 521  2008-12-29 1.51700 0.41673470    0.36145439
#> 522  2008-12-30 1.52050 0.41903923    0.36317444
#> 523  2008-12-31 1.49320 0.40092147    0.34957658
#> 524  2009-01-01 1.53110 0.42598643    0.36834294
#> 525  2009-01-02 1.53570 0.42898630    0.37056699
#> 526  2009-01-05 1.53110 0.42598643    0.36834294
#> 527  2009-01-06 1.50170 0.40659780    0.35385538
#> 528  2009-01-07 1.55170 0.43935110    0.37821541
#> 529  2009-01-08 1.56260 0.44635110    0.38334956
#> 530  2009-01-09 1.54570 0.43547688    0.37536303
#> 531  2009-01-12 1.58370 0.45976388    0.39311717
#> 532  2009-01-13 1.57970 0.45723496    0.39128254
#> 533  2009-01-14 1.62460 0.48526163    0.41143444
#> 534  2009-01-15 1.61020 0.47635839    0.40507558
#> 535  2009-01-16 1.63070 0.48900937    0.41409932
#> 536  2009-01-19 1.64360 0.49688896    0.41967945
#> 537  2009-01-20 1.66860 0.51198495    0.43028448
#> 538  2009-01-21 1.64910 0.50022968    0.42203600
#> 539  2009-01-22 1.65440 0.50343841    0.42429425
#> 540  2009-01-23 1.66890 0.51216473    0.43041010
#> 541  2009-01-26 1.62660 0.48649195    0.41231005
#> 542  2009-01-27 1.62310 0.48433790    0.41077654
#> 543  2009-01-28 1.61640 0.48020145    0.40782523
#> 544  2009-01-29 1.63670 0.49268202    0.41670403
#> 545  2009-01-30 1.63200 0.48980626    0.41466506
#> 546  2009-02-02 1.65000 0.50077529    0.42242035
#> 547  2009-02-03 1.63690 0.49280421    0.41679058
#> 548  2009-02-04 1.64180 0.49579320    0.41890531
#> 549  2009-02-05 1.62490 0.48544628    0.41156590
#> 550  2009-02-06 1.61520 0.47945879    0.40729444
#> 551  2009-02-09 1.61190 0.47741361    0.40583131
#> 552  2009-02-10 1.63980 0.49457428    0.41804345
#> 553  2009-02-11 1.63350 0.49072495    0.41531688
#> 554  2009-02-12 1.64770 0.49938038    0.42143742
#> 555  2009-02-13 1.64580 0.49822659    0.42062368
#> 556  2009-02-16 1.66750 0.51132550    0.42982355
#> 557  2009-02-17 1.70580 0.53403421    0.44557422
#> 558  2009-02-18 1.70070 0.53103993    0.44351171
#> 559  2009-02-19 1.69360 0.52685644    0.44062279
#> 560  2009-02-20 1.70180 0.53168651    0.44395745
#> 561  2009-02-23 1.69580 0.52815461    0.44152014
#> 562  2009-02-24 1.68090 0.51932936    0.43540359
#> 563  2009-02-25 1.69170 0.52573394    0.43984620
#> 564  2009-02-26 1.68730 0.52312962    0.43804209
#> 565  2009-02-27 1.69960 0.53039293    0.44306547
#> 566  2009-03-02 1.73260 0.54962317    0.45624264
#> 567  2009-03-03 1.73740 0.55238974    0.45812383
#> 568  2009-03-04 1.71890 0.54168455    0.45082434
#> 569  2009-03-05 1.78490 0.57936239    0.47627482
#> 570  2009-03-06 1.78730 0.58070610    0.47717013
#> 571  2009-03-09 1.80320 0.58956286    0.48305032
#> 572  2009-03-10 1.75450 0.56218392    0.46475439
#> 573  2009-03-11 1.74160 0.55480423    0.45976264
#> 574  2009-03-12 1.68670 0.52277396    0.43779545
#> 575  2009-03-13 1.70320 0.53250883    0.44452406
#> 576  2009-03-16 1.69550 0.52797768    0.44139789
#> 577  2009-03-17 1.69630 0.52844941    0.44172381
#> 578  2009-03-18 1.68040 0.51903186    0.43519674
#> 579  2009-03-19 1.71150 0.53737018    0.44786702
#> 580  2009-03-20 1.68830 0.52372211    0.43845281
#> 581  2009-03-23 1.65830 0.50579298    0.42594814
#> 582  2009-03-24 1.65200 0.50198668    0.42327317
#> 583  2009-03-25 1.65930 0.50639583    0.42637115
#> 584  2009-03-26 1.65470 0.50361972    0.42442170
#> 585  2009-03-27 1.67050 0.51312298    0.43107942
#> 586  2009-03-30 1.68310 0.52063733    0.43631250
#> 587  2009-03-31 1.66760 0.51138547    0.42986547
#> 588  2009-04-01 1.62160 0.48341332    0.41011760
#> 589  2009-04-02 1.59200 0.46499109    0.39689902
#> 590  2009-04-03 1.57650 0.45520720    0.38980913
#> 591  2009-04-06 1.58640 0.46146730    0.39435110
#> 592  2009-04-07 1.60050 0.47031608    0.40073742
#> 593  2009-04-08 1.58090 0.45799431    0.39183376
#> 594  2009-04-09 1.56780 0.44967336    0.38577749
#> 595  2009-04-10 1.56720 0.44929059    0.38549804
#> 596  2009-04-13 1.56810 0.44986470    0.38591715
#> 597  2009-04-14 1.59410 0.46630931    0.39785057
#> 598  2009-04-15 1.59830 0.46894056    0.39974728
#> 599  2009-04-16 1.60140 0.47087825    0.40114181
#> 600  2009-04-17 1.60860 0.47536424    0.40436307
#> 601  2009-04-20 1.65460 0.50355929    0.42437922
#> 602  2009-04-21 1.63800 0.49347599    0.41726625
#> 603  2009-04-22 1.63720 0.49298747    0.41692036
#> 604  2009-04-23 1.63570 0.49207085    0.41627104
#> 605  2009-04-24 1.60690 0.47430686    0.40360471
#> 606  2009-04-27 1.63120 0.48931594    0.41431700
#> 607  2009-04-28 1.61140 0.47710337    0.40560918
#> 608  2009-04-29 1.58830 0.46266426    0.39521729
#> 609  2009-04-30 1.59580 0.46737518    0.39861930
#> 610  2009-05-01 1.59030 0.46392268    0.39612716
#> 611  2009-05-04 1.55970 0.44449350    0.38198955
#> 612  2009-05-05 1.56660 0.44890767    0.38521842
#> 613  2009-05-06 1.55690 0.44269666    0.38067235
#> 614  2009-05-07 1.55810 0.44346713    0.38123736
#> 615  2009-05-08 1.53830 0.43067791    0.37181906
#> 616  2009-05-11 1.56860 0.45018350    0.38614980
#> 617  2009-05-12 1.56240 0.44622310    0.38325591
#> 618  2009-05-13 1.57550 0.45457268    0.38934765
#> 619  2009-05-14 1.56400 0.44724664    0.38400459
#> 620  2009-05-15 1.56740 0.44941820    0.38559121
#> 621  2009-05-18 1.54150 0.43275597    0.37335513
#> 622  2009-05-19 1.53150 0.42624765    0.36853678
#> 623  2009-05-20 1.51210 0.41349941    0.35903495
#> 624  2009-05-21 1.53600 0.42918163    0.37071164
#> 625  2009-05-22 1.53170 0.42637823    0.36863368
#> 626  2009-05-25 1.52420 0.42146968    0.36498548
#> 627  2009-05-26 1.54200 0.43308028    0.37359465
#> 628  2009-05-27 1.54320 0.43385818    0.37416897
#> 629  2009-05-28 1.54680 0.43618828    0.37588737
#> 630  2009-05-29 1.53300 0.42722660    0.36926294
#> 631  2009-06-01 1.52070 0.41917076    0.36327253
#> 632  2009-06-02 1.52090 0.41930226    0.36337059
#> 633  2009-06-03 1.54660 0.43605897    0.37579208
#> 634  2009-06-04 1.53590 0.42911653    0.37066343
#> 635  2009-06-05 1.53540 0.42879093    0.37042229
#> 636  2009-06-08 1.55560 0.44186132    0.38005943
#> 637  2009-06-09 1.54570 0.43547688    0.37536303
#> 638  2009-06-10 1.55180 0.43941555    0.37826279
#> 639  2009-06-11 1.52970 0.42507164    0.36766380
#> 640  2009-06-12 1.53160 0.42631294    0.36858523
#> 641  2009-06-15 1.54820 0.43709297    0.37655380
#> 642  2009-06-16 1.55390 0.44076790    0.37925659
#> 643  2009-06-17 1.55830 0.44359548    0.38133146
#> 644  2009-06-18 1.55110 0.43896436    0.37793102
#> 645  2009-06-19 1.55000 0.43825493    0.37740914
#> 646  2009-06-22 1.57740 0.45577792    0.39022404
#> 647  2009-06-23 1.56600 0.44852460    0.38493861
#> 648  2009-06-24 1.55440 0.44108962    0.37949288
#> 649  2009-06-25 1.54760 0.43670534    0.37626832
#> 650  2009-06-26 1.53230 0.42676987    0.36892422
#> 651  2009-06-29 1.53800 0.43048287    0.37167477
#> 652  2009-06-30 1.53900 0.43113285    0.37215554
#> 653  2009-07-01 1.52230 0.42022235    0.36405643
#> 654  2009-07-02 1.53570 0.42898630    0.37056699
#> 655  2009-07-03 1.53510 0.42859553    0.37027754
#> 656  2009-07-06 1.54320 0.43385818    0.37416897
#> 657  2009-07-07 1.54960 0.43799683    0.37721921
#> 658  2009-07-08 1.56300 0.44660705    0.38353681
#> 659  2009-07-09 1.54120 0.43256133    0.37321136
#> 660  2009-07-10 1.54840 0.43722214    0.37664892
#> 661  2009-07-13 1.54280 0.43359895    0.37397762
#> 662  2009-07-14 1.54390 0.43431168    0.37450364
#> 663  2009-07-15 1.52640 0.42291202    0.36605878
#> 664  2009-07-16 1.52450 0.42166649    0.36513200
#> 665  2009-07-17 1.52330 0.42087903    0.36454565
#> 666  2009-07-20 1.50450 0.40846062    0.35525587
#> 667  2009-07-21 1.50580 0.40932432    0.35590459
#> 668  2009-07-22 1.49010 0.39884323    0.34800575
#> 669  2009-07-23 1.49020 0.39891034    0.34805651
#> 670  2009-07-24 1.47590 0.38926797    0.34073873
#> 671  2009-07-27 1.47350 0.38764052    0.33949875
#> 672  2009-07-28 1.47880 0.39123095    0.34223248
#> 673  2009-07-29 1.49940 0.40506503    0.35270166
#> 674  2009-07-30 1.47580 0.38920022    0.34068714
#> 675  2009-07-31 1.46970 0.38505830    0.33752841
#> 676  2009-08-03 1.45360 0.37404324    0.32908336
#> 677  2009-08-04 1.45950 0.37809391    0.33219651
#> 678  2009-08-05 1.46340 0.38076250    0.33424264
#> 679  2009-08-06 1.47660 0.38974215    0.34109975
#> 680  2009-08-07 1.46230 0.38001054    0.33366647
#> 681  2009-08-10 1.48060 0.39244741    0.34315713
#> 682  2009-08-11 1.50070 0.40593167    0.35335413
#> 683  2009-08-12 1.49170 0.39991641    0.34881719
#> 684  2009-08-13 1.47750 0.39035147    0.34156349
#> 685  2009-08-14 1.48960 0.39850763    0.34775187
#> 686  2009-08-17 1.49130 0.39964822    0.34861447
#> 687  2009-08-18 1.48400 0.39474114    0.34489849
#> 688  2009-08-19 1.49650 0.40312905    0.35124267
#> 689  2009-08-20 1.47640 0.38960669    0.34099663
#> 690  2009-08-21 1.47070 0.38573848    0.33804776
#> 691  2009-08-24 1.47570 0.38913245    0.34063553
#> 692  2009-08-25 1.47520 0.38879357    0.34037743
#> 693  2009-08-26 1.50350 0.40779572    0.35475620
#> 694  2009-08-27 1.48790 0.39736573    0.34688759
#> 695  2009-08-28 1.48320 0.39420192    0.34448937
#> 696  2009-08-31 1.49950 0.40513172    0.35275188
#> 697  2009-09-01 1.51750 0.41706424    0.36170053
#> 698  2009-09-02 1.51120 0.41290404    0.35858912
#> 699  2009-09-03 1.50470 0.40859354    0.35535573
#> 700  2009-09-04 1.48970 0.39857476    0.34780266
#> 701  2009-09-07 1.48770 0.39723130    0.34678580
#> 702  2009-09-08 1.48490 0.39534743    0.34535830
#> 703  2009-09-09 1.49900 0.40479822    0.35250070
#> 704  2009-09-10 1.49640 0.40306222    0.35119227
#> 705  2009-09-11 1.49220 0.40025154    0.34907046
#> 706  2009-09-14 1.49440 0.40172479    0.35018315
#> 707  2009-09-15 1.47480 0.38852239    0.34017084
#> 708  2009-09-16 1.46920 0.38471803    0.33726851
#> 709  2009-09-17 1.46800 0.38390093    0.33664414
#> 710  2009-09-18 1.47890 0.39129857    0.34228390
#> 711  2009-09-21 1.48980 0.39864188    0.34785344
#> 712  2009-09-22 1.47600 0.38933573    0.34079033
#> 713  2009-09-23 1.48160 0.39312258    0.34367000
#> 714  2009-09-24 1.48660 0.39649163    0.34622554
#> 715  2009-09-25 1.48230 0.39359494    0.34402866
#> 716  2009-09-28 1.49140 0.39971528    0.34866516
#> 717  2009-09-29 1.49110 0.39951410    0.34851307
#> 718  2009-09-30 1.48310 0.39413449    0.34443820
#> 719  2009-10-01 1.50010 0.40553177    0.35305311
#> 720  2009-10-02 1.49190 0.40005048    0.34891852
#> 721  2009-10-05 1.48030 0.39224477    0.34300315
#> 722  2009-10-06 1.46580 0.38240117    0.33549719
#> 723  2009-10-07 1.46910 0.38464997    0.33721651
#> 724  2009-10-08 1.45870 0.37754563    0.33177565
#> 725  2009-10-09 1.46470 0.38165044    0.33492262
#> 726  2009-10-12 1.45610 0.37576163    0.33040511
#> 727  2009-10-13 1.45530 0.37521206    0.32998257
#> 728  2009-10-14 1.44260 0.36644704    0.32322144
#> 729  2009-10-15 1.44360 0.36713999    0.32375748
#> 730  2009-10-16 1.46040 0.37871037    0.33266952
#> 731  2009-10-19 1.45260 0.37335505    0.32855358
#> 732  2009-10-20 1.46400 0.38117242    0.33455661
#> 733  2009-10-21 1.46510 0.38192350    0.33513164
#> 734  2009-10-22 1.46400 0.38117242    0.33455661
#> 735  2009-10-23 1.47150 0.38628229    0.33846281
#> 736  2009-10-26 1.48890 0.39803759    0.34739619
#> 737  2009-10-27 1.49290 0.40072054    0.34942480
#> 738  2009-10-28 1.50760 0.41051898    0.35680125
#> 739  2009-10-29 1.48450 0.39507802    0.34515400
#> 740  2009-10-30 1.49870 0.40459807    0.35234993
#> 741  2009-11-02 1.50180 0.40666439    0.35390548
#> 742  2009-11-03 1.50220 0.40693070    0.35410579
#> 743  2009-11-04 1.49060 0.39917872    0.34825948
#> 744  2009-11-05 1.48470 0.39521273    0.34525616
#> 745  2009-11-06 1.48320 0.39420192    0.34448937
#> 746  2009-11-09 1.47010 0.38533043    0.33773622
#> 747  2009-11-10 1.47180 0.38648614    0.33861835
#> 748  2009-11-11 1.47370 0.38777625    0.33960222
#> 749  2009-11-12 1.48340 0.39433675    0.34459168
#> 750  2009-11-13 1.47530 0.38886136    0.34042906
#> 751  2009-11-16 1.47040 0.38553447    0.33789202
#> 752  2009-11-17 1.47880 0.39123095    0.34223248
#> 753  2009-11-18 1.47920 0.39150140    0.34243812
#> 754  2009-11-19 1.49100 0.39944704    0.34846237
#> 755  2009-11-20 1.49690 0.40339630    0.35144419
#> 756  2009-11-23 1.49680 0.40332950    0.35139382
#> 757  2009-11-24 1.49610 0.40286172    0.35104105
#> 758  2009-11-25 1.48860 0.39783608    0.34724368
#> 759  2009-11-26 1.52850 0.42428686    0.36708084
#> 760  2009-11-27 1.52010 0.41877612    0.36297821
#> 761  2009-11-30 1.52740 0.42356694    0.36654577
#> 762  2009-12-01 1.50080 0.40599830    0.35340428
#> 763  2009-12-02 1.49840 0.40439787    0.35219910
#> 764  2009-12-03 1.48350 0.39440416    0.34464283
#> 765  2009-12-04 1.48940 0.39837335    0.34765028
#> 766  2009-12-07 1.48660 0.39649163    0.34622554
#> 767  2009-12-08 1.50770 0.41058531    0.35685101
#> 768  2009-12-09 1.50400 0.40812823    0.35500611
#> 769  2009-12-10 1.49830 0.40433113    0.35214881
#> 770  2009-12-11 1.50770 0.41058531    0.35685101
#> 771  2009-12-14 1.49930 0.40499833    0.35265143
#> 772  2009-12-15 1.51130 0.41297021    0.35863868
#> 773  2009-12-16 1.50600 0.40945713    0.35600431
#> 774  2009-12-17 1.52080 0.41923651    0.36332156
#> 775  2009-12-18 1.51990 0.41864454    0.36288006
#> 776  2009-12-21 1.52610 0.42271546    0.36591257
#> 777  2009-12-22 1.52470 0.42179767    0.36522964
#> 778  2009-12-23 1.51950 0.41838133    0.36268369
#> 779  2009-12-24 1.51370 0.41455698    0.35982644
#> 780  2009-12-25      NA         NA            NA
#> 781  2009-12-28 1.51080 0.41263931    0.35839082
#> 782  2009-12-29 1.50940 0.41171222    0.35769609
#> 783  2009-12-30 1.50870 0.41124835    0.35734831
#> 784  2009-12-31 1.49830 0.40433113    0.35214881
#> 785  2010-01-01      NA         NA            NA
#> 786  2010-01-04 1.47310 0.38736902    0.33929176
#> 787  2010-01-05 1.47270 0.38709745    0.33908466
#> 788  2010-01-06 1.47140 0.38621433    0.33841095
#> 789  2010-01-07 1.47150 0.38628229    0.33846281
#> 790  2010-01-08 1.45800 0.37706563    0.33140706
#> 791  2010-01-11 1.45020 0.37170148    0.32727957
#> 792  2010-01-12 1.45350 0.37397444    0.32903041
#> 793  2010-01-13 1.45160 0.37266640    0.32802318
#> 794  2010-01-14 1.45490 0.37493717    0.32977115
#> 795  2010-01-15 1.45600 0.37569295    0.33035232
#> 796  2010-01-18 1.45040 0.37183938    0.32738587
#> 797  2010-01-19 1.45550 0.37534948    0.33008824
#> 798  2010-01-20 1.47240 0.38689372    0.33892928
#> 799  2010-01-21 1.48590 0.39602065    0.34586865
#> 800  2010-01-22 1.48850 0.39776890    0.34719282
#> 801  2010-01-25 1.48610 0.39615524    0.34597065
#> 802  2010-01-26 1.49020 0.39891034    0.34805651
#> 803  2010-01-27 1.49860 0.40453134    0.35229966
#> 804  2010-01-28 1.49690 0.40339630    0.35144419
#> 805  2010-01-29 1.49620 0.40292856    0.35109146
#> 806  2010-02-01 1.48230 0.39359494    0.34402866
#> 807  2010-02-02 1.48660 0.39649163    0.34622554
#> 808  2010-02-03 1.49190 0.40005048    0.34891852
#> 809  2010-02-04 1.52090 0.41930226    0.36337059
#> 810  2010-02-05 1.52770 0.42376334    0.36669176
#> 811  2010-02-08 1.52220 0.42015666    0.36400747
#> 812  2010-02-09 1.50700 0.41012092    0.35650256
#> 813  2010-02-10 1.51520 0.41554744    0.36056716
#> 814  2010-02-11 1.51100 0.41277168    0.35848998
#> 815  2010-02-12 1.51420 0.41488725    0.36007348
#> 816  2010-02-15 1.51570 0.41587738    0.36081380
#> 817  2010-02-16 1.50530 0.40899221    0.35565519
#> 818  2010-02-17 1.51140 0.41303637    0.35868823
#> 819  2010-02-18 1.52540 0.42225667    0.36557124
#> 820  2010-02-19 1.51120 0.41290404    0.35858912
#> 821  2010-02-22 1.52890 0.42454852    0.36727524
#> 822  2010-02-23 1.55060 0.43864195    0.37769388
#> 823  2010-02-24 1.54700 0.43631757    0.37598264
#> 824  2010-02-25 1.54640 0.43592965    0.37569677
#> 825  2010-02-26 1.54620 0.43580031    0.37560144
#> 826  2010-03-01 1.53570 0.42898630    0.37056699
#> 827  2010-03-02 1.53390 0.42781351    0.36969806
#> 828  2010-03-03 1.53690 0.42976740    0.37114531
#> 829  2010-03-04 1.55080 0.43877093    0.37778875
#> 830  2010-03-05 1.53670 0.42963726    0.37104898
#> 831  2010-03-08 1.53070 0.42572515    0.36814901
#> 832  2010-03-09 1.53280 0.42709613    0.36916619
#> 833  2010-03-10 1.53180 0.42644351    0.36868211
#> 834  2010-03-11 1.53100 0.42592112    0.36829446
#> 835  2010-03-12 1.52700 0.42330503    0.36635104
#> 836  2010-03-15 1.52630 0.42284651    0.36601005
#> 837  2010-03-16 1.52020 0.41884191    0.36302728
#> 838  2010-03-17 1.51100 0.41277168    0.35848998
#> 839  2010-03-18 1.52580 0.42251886    0.36576632
#> 840  2010-03-19 1.53440 0.42813943    0.36993960
#> 841  2010-03-22 1.53660 0.42957218    0.37100080
#> 842  2010-03-23 1.53700 0.42983246    0.37119347
#> 843  2010-03-24 1.55020 0.43838395    0.37750407
#> 844  2010-03-25 1.54290 0.43366376    0.37402546
#> 845  2010-03-26 1.53490 0.42846523    0.37018101
#> 846  2010-03-29 1.52710 0.42337051    0.36639973
#> 847  2010-03-30 1.52810 0.42402513    0.36688634
#> 848  2010-03-31 1.51560 0.41581140    0.36076448
#> 849  2010-04-01 1.51450 0.41508535    0.36022165
#> 850  2010-04-02 1.51310 0.41416053    0.35952980
#> 851  2010-04-05 1.50610 0.40952353    0.35605416
#> 852  2010-04-06 1.50350 0.40779572    0.35475620
#> 853  2010-04-07 1.49800 0.40413089    0.35199792
#> 854  2010-04-08 1.49430 0.40165787    0.35013263
#> 855  2010-04-09 1.48750 0.39709686    0.34668399
#> 856  2010-04-12 1.48630 0.39628981    0.34607262
#> 857  2010-04-13 1.48510 0.39548211    0.34546042
#> 858  2010-04-14 1.47420 0.38811547    0.33986077
#> 859  2010-04-15 1.47190 0.38655408    0.33867019
#> 860  2010-04-16 1.48110 0.39278505    0.34341364
#> 861  2010-04-19 1.49010 0.39884323    0.34800575
#> 862  2010-04-20 1.48580 0.39595335    0.34581764
#> 863  2010-04-21 1.48100 0.39271754    0.34336235
#> 864  2010-04-22 1.48640 0.39635709    0.34612360
#> 865  2010-04-23 1.48070 0.39251495    0.34320844
#> 866  2010-04-26 1.47220 0.38675788    0.33882566
#> 867  2010-04-27 1.50280 0.40733003    0.35440610
#> 868  2010-04-28 1.49570 0.40259432    0.35083934
#> 869  2010-04-29 1.48120 0.39285257    0.34346492
#> 870  2010-04-30 1.48800 0.39743294    0.34693848
#> 871  2010-05-03 1.48980 0.39864188    0.34785344
#> 872  2010-05-04 1.52020 0.41884191    0.36302728
#> 873  2010-05-05 1.53500 0.42853038    0.37022928
#> 874  2010-05-06 1.58950 0.46341950    0.39576344
#> 875  2010-05-07 1.56150 0.44564690    0.38283420
#> 876  2010-05-10 1.52500 0.42199441    0.36537608
#> 877  2010-05-11 1.53210 0.42663934    0.36882739
#> 878  2010-05-12 1.52280 0.42055075    0.36430111
#> 879  2010-05-13 1.52150 0.41969669    0.36366465
#> 880  2010-05-14 1.54250 0.43340448    0.37383405
#> 881  2010-05-17 1.54170 0.43288570    0.37345096
#> 882  2010-05-18 1.56120 0.44545476    0.38269354
#> 883  2010-05-19 1.57430 0.45381073    0.38879322
#> 884  2010-05-20 1.59610 0.46756315    0.39875482
#> 885  2010-05-21 1.57550 0.45457268    0.38934765
#> 886  2010-05-24 1.57520 0.45438225    0.38920911
#> 887  2010-05-25 1.57870 0.45660172    0.39082264
#> 888  2010-05-26 1.58550 0.46089981    0.39394019
#> 889  2010-05-27 1.55720 0.44288934    0.38081367
#> 890  2010-05-28 1.56530 0.44807750    0.38461193
#> 891  2010-05-31 1.57180 0.45222146    0.38763583
#> 892  2010-06-01 1.58180 0.45856344    0.39224670
#> 893  2010-06-02 1.57720 0.45565112    0.39013187
#> 894  2010-06-03 1.58440 0.46020579    0.39343742
#> 895  2010-06-04 1.60590 0.47368435    0.40315797
#> 896  2010-06-07 1.61150 0.47716542    0.40565361
#> 897  2010-06-08 1.59930 0.46956603    0.40019763
#> 898  2010-06-09 1.60080 0.47050350    0.40087226
#> 899  2010-06-10 1.57750 0.45584132    0.39027012
#> 900  2010-06-11 1.57510 0.45431876    0.38916292
#> 901  2010-06-14 1.57460 0.45400127    0.38893189
#> 902  2010-06-15 1.56460 0.44763020    0.38428501
#> 903  2010-06-16 1.55970 0.44449350    0.38198955
#> 904  2010-06-17 1.56060 0.44507036    0.38241209
#> 905  2010-06-18 1.55280 0.44005975    0.37873632
#> 906  2010-06-21 1.55670 0.44256820    0.38057811
#> 907  2010-06-22 1.56530 0.44807750    0.38461193
#> 908  2010-06-23 1.56960 0.45082081    0.38661474
#> 909  2010-06-24 1.57460 0.45400127    0.38893189
#> 910  2010-06-25 1.57200 0.45234869    0.38772854
#> 911  2010-06-28 1.57320 0.45311176    0.38828435
#> 912  2010-06-29 1.59000 0.46373402    0.39599080
#> 913  2010-06-30 1.58120 0.45818405    0.39197145
#> 914  2010-07-01 1.57760 0.45590470    0.39031619
#> 915  2010-07-02 1.56160 0.44571094    0.38288108
#> 916  2010-07-05 1.56170 0.44577497    0.38292795
#> 917  2010-07-06 1.55300 0.44018854    0.37883096
#> 918  2010-07-07 1.55060 0.43864195    0.37769388
#> 919  2010-07-08 1.54650 0.43599431    0.37574443
#> 920  2010-07-09 1.55120 0.43902882    0.37797843
#> 921  2010-07-12 1.55330 0.44038170    0.37897288
#> 922  2010-07-13 1.54230 0.43327481    0.37373830
#> 923  2010-07-14 1.53770 0.43028779    0.37153044
#> 924  2010-07-15 1.53110 0.42598643    0.36834294
#> 925  2010-07-16 1.53900 0.43113285    0.37215554
#> 926  2010-07-19 1.53670 0.42963726    0.37104898
#> 927  2010-07-20 1.52750 0.42363241    0.36659444
#> 928  2010-07-21 1.53140 0.42618235    0.36848833
#> 929  2010-07-22 1.51690 0.41666878    0.36140515
#> 930  2010-07-23 1.51990 0.41864454    0.36288006
#> 931  2010-07-26 1.51230 0.41363167    0.35913397
#> 932  2010-07-27 1.50870 0.41124835    0.35734831
#> 933  2010-07-28 1.51080 0.41263931    0.35839082
#> 934  2010-07-29 1.51000 0.41210965    0.35799397
#> 935  2010-07-30 1.50480 0.40866000    0.35540566
#> 936  2010-08-02 1.49250 0.40045257    0.34922236
#> 937  2010-08-03 1.49140 0.39971528    0.34866516
#> 938  2010-08-04 1.49140 0.39971528    0.34866516
#> 939  2010-08-05 1.49730 0.40366349    0.35164563
#> 940  2010-08-06 1.50000 0.40546511    0.35300292
#> 941  2010-08-09 1.48640 0.39635709    0.34612360
#> 942  2010-08-10 1.49040 0.39904454    0.34815801
#> 943  2010-08-11 1.49660 0.40319587    0.35129306
#> 944  2010-08-12 1.52340 0.42094468    0.36459454
#> 945  2010-08-13 1.51750 0.41706424    0.36170053
#> 946  2010-08-16 1.51490 0.41534943    0.36041912
#> 947  2010-08-17 1.50810 0.41085058    0.35705000
#> 948  2010-08-18 1.49550 0.40246060    0.35073845
#> 949  2010-08-19 1.49830 0.40433113    0.35214881
#> 950  2010-08-20 1.50810 0.41085058    0.35705000
#> 951  2010-08-23 1.51400 0.41475516    0.35997468
#> 952  2010-08-24 1.52790 0.42389424    0.36678906
#> 953  2010-08-25 1.53200 0.42657407    0.36877897
#> 954  2010-08-26 1.52500 0.42199441    0.36537608
#> 955  2010-08-27 1.52080 0.41923651    0.36332156
#> 956  2010-08-30 1.51210 0.41349941    0.35903495
#> 957  2010-08-31 1.52320 0.42081339    0.36449675
#> 958  2010-09-01 1.52470 0.42179767    0.36522964
#> 959  2010-09-02 1.51390 0.41468910    0.35992527
#> 960  2010-09-03 1.50910 0.41151345    0.35754707
#> 961  2010-09-06 1.49730 0.40366349    0.35164563
#> 962  2010-09-07 1.50060 0.40586503    0.35330398
#> 963  2010-09-08 1.51420 0.41488725    0.36007348
#> 964  2010-09-09 1.51410 0.41482120    0.36002409
#> 965  2010-09-10 1.50850 0.41111578    0.35724889
#> 966  2010-09-13 1.49250 0.40045257    0.34922236
#> 967  2010-09-14 1.49410 0.40152402    0.35003158
#> 968  2010-09-15 1.48960 0.39850763    0.34775187
#> 969  2010-09-16 1.48780 0.39729852    0.34683670
#> 970  2010-09-17 1.49390 0.40139015    0.34993051
#> 971  2010-09-20 1.49130 0.39964822    0.34861447
#> 972  2010-09-21 1.48840 0.39770172    0.34714197
#> 973  2010-09-22 1.48570 0.39588604    0.34576663
#> 974  2010-09-23 1.48290 0.39399963    0.34433585
#> 975  2010-09-24 1.48500 0.39541477    0.34540936
#> 976  2010-09-27 1.47480 0.38852239    0.34017084
#> 977  2010-09-28 1.46930 0.38478610    0.33732050
#> 978  2010-09-29 1.46290 0.38042077    0.33398083
#> 979  2010-09-30 1.45050 0.37190832    0.32743902
#> 980  2010-10-01 1.44580 0.36866280    0.32493455
#> 981  2010-10-04 1.44220 0.36616973    0.32300685
#> 982  2010-10-05 1.45490 0.37493717    0.32977115
#> 983  2010-10-06 1.42670 0.35536409    0.31461271
#> 984  2010-10-07 1.41620 0.34797723    0.30883773
#> 985  2010-10-08 1.42530 0.35438232    0.31384689
#> 986  2010-10-11 1.40950 0.34323503    0.30511456
#> 987  2010-10-12 1.41470 0.34691749    0.30800679
#> 988  2010-10-13 1.41020 0.34373154    0.30550495
#> 989  2010-10-14 1.40490 0.33996613    0.30254088
#> 990  2010-10-15 1.40660 0.34117544    0.30349369
#> 991  2010-10-18 1.41020 0.34373154    0.30550495
#> 992  2010-10-19 1.41240 0.34529039    0.30672977
#> 993  2010-10-20 1.43730 0.36276635    0.32036986
#> 994  2010-10-21 1.42140 0.35164230    0.31170679
#> 995  2010-10-22 1.42550 0.35452263    0.31395637
#> 996  2010-10-25 1.42190 0.35199401    0.31198172
#> 997  2010-10-26 1.41600 0.34783600    0.30872703
#> 998  2010-10-27 1.42510 0.35424199    0.31373739
#> 999  2010-10-28 1.44240 0.36630839    0.32311416
#> 1000 2010-10-29 1.42930 0.35718481    0.31603156
#> 1001 2010-11-01 1.43170 0.35886255    0.31733737
#> 1002 2010-11-02 1.42480 0.35403145    0.31357308
#> 1003 2010-11-03 1.40950 0.34323503    0.30511456
#> 1004 2010-11-04 1.40220 0.33804243    0.30102357
#> 1005 2010-11-05 1.39290 0.33138790    0.29575901
#> 1006 2010-11-08 1.39590 0.33353937    0.29746376
#> 1007 2010-11-09 1.40980 0.34344785    0.30528191
#> 1008 2010-11-10 1.41440 0.34670541    0.30784042
#> 1009 2010-11-11 1.41450 0.34677611    0.30789589
#> 1010 2010-11-12 1.43400 0.36046774    0.31858529
#> 1011 2010-11-15 1.43770 0.36304461    0.32058569
#> 1012 2010-11-16 1.44450 0.36776324    0.32423938
#> 1013 2010-11-17 1.46190 0.37973696    0.33345677
#> 1014 2010-11-18 1.45230 0.37314851    0.32839452
#> 1015 2010-11-19 1.44090 0.36526792    0.32230872
#> 1016 2010-11-22 1.43730 0.36276635    0.32036986
#> 1017 2010-11-23 1.45290 0.37356156    0.32871258
#> 1018 2010-11-24 1.48160 0.39312258    0.34367000
#> 1019 2010-11-25 1.47590 0.38926797    0.34073873
#> 1020 2010-11-26 1.47090 0.38587446    0.33815156
#> 1021 2010-11-29 1.48540 0.39568410    0.34561355
#> 1022 2010-11-30 1.50270 0.40726349    0.35435606
#> 1023 2010-12-01 1.50250 0.40713039    0.35425597
#> 1024 2010-12-02 1.48830 0.39763453    0.34709110
#> 1025 2010-12-03 1.48030 0.39224477    0.34300315
#> 1026 2010-12-06 1.47440 0.38825113    0.33996415
#> 1027 2010-12-07 1.48300 0.39406706    0.34438703
#> 1028 2010-12-08 1.47600 0.38933573    0.34079033
#> 1029 2010-12-09 1.49250 0.40045257    0.34922236
#> 1030 2010-12-10 1.50700 0.41012092    0.35650256
#> 1031 2010-12-13 1.50300 0.40746311    0.35450616
#> 1032 2010-12-14 1.50550 0.40912507    0.35575497
#> 1033 2010-12-15 1.50910 0.41151345    0.35754707
#> 1034 2010-12-16 1.52400 0.42133846    0.36488778
#> 1035 2010-12-17 1.51860 0.41778886    0.36224154
#> 1036 2010-12-20 1.54660 0.43605897    0.37579208
#> 1037 2010-12-21 1.55100 0.43889988    0.37788360
#> 1038 2010-12-22 1.55390 0.44076790    0.37925659
#> 1039 2010-12-23 1.55300 0.44018854    0.37883096
#> 1040 2010-12-24 1.54430 0.43457073    0.37469476
#> 1041 2010-12-27 1.54400 0.43437645    0.37455143
#> 1042 2010-12-28 1.54220 0.43320997    0.37369043
#> 1043 2010-12-29 1.55910 0.44410873    0.38170763
#> 1044 2010-12-30 1.54900 0.43760956    0.37693416
#> 1045 2010-12-31 1.55230 0.43973770    0.37849962
#> 1046 2011-01-03 1.54160 0.43282084    0.37340305
#> 1047 2011-01-04 1.55440 0.44108962    0.37949288
#> 1048 2011-01-05 1.53850 0.43080792    0.37191522
#> 1049 2011-01-06 1.54310 0.43379338    0.37412114
#> 1050 2011-01-07 1.55140 0.43915775    0.37807324
#> 1051 2011-01-10 1.57070 0.45152138    0.38712559
#> 1052 2011-01-11 1.57530 0.45444573    0.38925530
#> 1053 2011-01-12 1.57570 0.45469962    0.38943999
#> 1054 2011-01-13 1.55940 0.44430113    0.38184862
#> 1055 2011-01-14 1.54550 0.43534748    0.37526762
#> 1056 2011-01-17 1.54960 0.43799683    0.37721921
#> 1057 2011-01-18 1.53980 0.43165254    0.37253977
#> 1058 2011-01-19 1.53710 0.42989752    0.37124162
#> 1059 2011-01-20 1.54720 0.43644685    0.37607789
#> 1060 2011-01-21 1.58050 0.45774125    0.39165009
#> 1061 2011-01-24 1.56940 0.45069338    0.38652179
#> 1062 2011-01-25 1.56070 0.44513444    0.38245901
#> 1063 2011-01-26 1.56630 0.44871615    0.38507853
#> 1064 2011-01-27 1.57380 0.45349308    0.38856199
#> 1065 2011-01-28 1.57730 0.45571452    0.39017796
#> 1066 2011-01-31 1.61000 0.47623418    0.40498658
#> 1067 2011-02-01 1.60430 0.47268752    0.40244222
#> 1068 2011-02-02 1.57710 0.45558772    0.39008578
#> 1069 2011-02-03 1.57580 0.45476308    0.38948615
#> 1070 2011-02-04 1.59360 0.46599561    0.39762420
#> 1071 2011-02-07 1.58350 0.45963759    0.39302563
#> 1072 2011-02-08 1.57580 0.45476308    0.38948615
#> 1073 2011-02-09 1.57390 0.45355662    0.38860824
#> 1074 2011-02-10 1.58830 0.46266426    0.39521729
#> 1075 2011-02-11 1.59190 0.46492827    0.39685366
#> 1076 2011-02-14 1.58600 0.46121512    0.39416852
#> 1077 2011-02-15 1.59350 0.46593285    0.39757891
#> 1078 2011-02-16 1.59420 0.46637204    0.39789582
#> 1079 2011-02-17 1.58140 0.45831053    0.39206322
#> 1080 2011-02-18 1.57390 0.45355662    0.38860824
#> 1081 2011-02-21 1.57430 0.45381073    0.38879322
#> 1082 2011-02-22 1.58910 0.46316782    0.39558147
#> 1083 2011-02-23 1.59850 0.46906569    0.39983739
#> 1084 2011-02-24 1.60690 0.47430686    0.40360471
#> 1085 2011-02-25 1.60100 0.47062843    0.40096212
#> 1086 2011-02-28 1.59060 0.46411130    0.39626347
#> 1087 2011-03-01 1.59600 0.46750050    0.39870965
#> 1088 2011-03-02 1.61440 0.47896337    0.40694021
#> 1089 2011-03-03 1.61590 0.47989208    0.40760415
#> 1090 2011-03-04 1.59710 0.46818948    0.39920623
#> 1091 2011-03-07 1.59790 0.46869027    0.39956700
#> 1092 2011-03-08 1.59710 0.46818948    0.39920623
#> 1093 2011-03-09 1.58830 0.46266426    0.39521729
#> 1094 2011-03-10 1.57930 0.45698171    0.39109864
#> 1095 2011-03-11 1.58150 0.45837376    0.39210910
#> 1096 2011-03-14 1.58250 0.45900588    0.39256761
#> 1097 2011-03-15 1.56740 0.44941820    0.38559121
#> 1098 2011-03-16 1.57710 0.45558772    0.39008578
#> 1099 2011-03-17 1.59480 0.46674834    0.39816727
#> 1100 2011-03-18 1.58550 0.46089981    0.39394019
#> 1101 2011-03-21 1.57650 0.45520720    0.38980913
#> 1102 2011-03-22 1.57440 0.45387425    0.38883945
#> 1103 2011-03-23 1.56240 0.44622310    0.38325591
#> 1104 2011-03-24 1.55510 0.44153985    0.37982345
#> 1105 2011-03-25 1.54810 0.43702837    0.37650624
#> 1106 2011-03-28 1.55640 0.44237546    0.38043672
#> 1107 2011-03-29 1.55910 0.44410873    0.38170763
#> 1108 2011-03-30 1.55460 0.44121828    0.37958735
#> 1109 2011-03-31 1.55110 0.43896436    0.37793102
#> 1110 2011-04-01 1.54410 0.43444122    0.37459921
#> 1111 2011-04-04 1.52560 0.42238778    0.36566879
#> 1112 2011-04-05 1.52990 0.42520237    0.36776088
#> 1113 2011-04-06 1.52730 0.42350147    0.36649709
#> 1114 2011-04-07 1.51350 0.41442485    0.35972758
#> 1115 2011-04-08 1.51000 0.41210965    0.35799397
#> 1116 2011-04-11 1.50700 0.41012092    0.35650256
#> 1117 2011-04-12 1.51530 0.41561344    0.36061650
#> 1118 2011-04-13 1.52150 0.41969669    0.36366465
#> 1119 2011-04-14 1.52000 0.41871033    0.36292914
#> 1120 2011-04-15      NA         NA            NA
#> 1121 2011-04-18 1.51250 0.41376391    0.35923296
#> 1122 2011-04-19 1.53970 0.43158759    0.37249176
#> 1123 2011-04-20 1.52750 0.42363241    0.36659444
#> 1124 2011-04-21 1.51740 0.41699834    0.36165131
#> 1125 2011-04-22 1.51750 0.41706424    0.36170053
#> 1126 2011-04-25 1.51460 0.41515138    0.36027102
#> 1127 2011-04-26 1.52470 0.42179767    0.36522964
#> 1128 2011-04-27 1.52270 0.42048507    0.36425218
#> 1129 2011-04-28 1.51630 0.41627316    0.36110957
#> 1130 2011-04-29 1.52340 0.42094468    0.36459454
#> 1131 2011-05-02 1.52050 0.41903923    0.36317444
#> 1132 2011-05-03 1.52050 0.41903923    0.36317444
#> 1133 2011-05-04 1.53250 0.42690039    0.36902102
#> 1134 2011-05-05 1.54600 0.43567095    0.37550609
#> 1135 2011-05-06 1.54850 0.43728672    0.37669648
#> 1136 2011-05-09 1.54300 0.43372857    0.37407330
#> 1137 2011-05-10 1.54490 0.43495918    0.37498129
#> 1138 2011-05-11 1.55830 0.44359548    0.38133146
#> 1139 2011-05-12 1.58480 0.46045822    0.39362031
#> 1140 2011-05-13 1.57700 0.45552431    0.39003969
#> 1141 2011-05-16 1.59590 0.46743784    0.39866448
#> 1142 2011-05-17 1.59000 0.46373402    0.39599080
#> 1143 2011-05-18 1.58390 0.45989016    0.39320870
#> 1144 2011-05-19 1.57090 0.45164870    0.38721841
#> 1145 2011-05-20 1.57240 0.45260311    0.38791389
#> 1146 2011-05-23 1.58940 0.46335659    0.39571796
#> 1147 2011-05-24 1.60410 0.47256285    0.40235266
#> 1148 2011-05-25 1.59640 0.46775109    0.39889029
#> 1149 2011-05-26 1.60490 0.47306145    0.40271077
#> 1150 2011-05-27 1.60200 0.47125285    0.40141118
#> 1151 2011-05-30 1.60360 0.47225110    0.40212869
#> 1152 2011-05-31 1.60030 0.47019111    0.40064750
#> 1153 2011-06-01 1.59200 0.46499109    0.39689902
#> 1154 2011-06-02 1.59730 0.46831470    0.39929645
#> 1155 2011-06-03 1.58230 0.45887948    0.39247595
#> 1156 2011-06-06 1.57060 0.45145771    0.38707917
#> 1157 2011-06-07 1.58510 0.46064750    0.39375743
#> 1158 2011-06-08 1.57630 0.45508033    0.38971688
#> 1159 2011-06-09 1.58100 0.45805756    0.39187966
#> 1160 2011-06-10 1.57130 0.45190330    0.38740398
#> 1161 2011-06-13 1.57260 0.45273030    0.38800653
#> 1162 2011-06-14 1.57300 0.45298462    0.38819177
#> 1163 2011-06-15 1.58330 0.45951128    0.39293406
#> 1164 2011-06-16 1.60670 0.47418239    0.40351540
#> 1165 2011-06-17 1.60780 0.47486678    0.40400636
#> 1166 2011-06-20 1.58830 0.46266426    0.39521729
#> 1167 2011-06-21 1.60000 0.47000363    0.40051259
#> 1168 2011-06-22 1.61180 0.47735157    0.40578689
#> 1169 2011-06-23 1.62120 0.48316662    0.40994171
#> 1170 2011-06-24 1.62750 0.48704510    0.41270347
#> 1171 2011-06-27 1.63550 0.49194857    0.41618439
#> 1172 2011-06-28 1.63560 0.49200971    0.41622772
#> 1173 2011-06-29 1.64120 0.49542768    0.41864694
#> 1174 2011-06-30 1.62030 0.48261132    0.40954568
#> 1175 2011-07-01 1.62140 0.48328997    0.41002966
#> 1176 2011-07-04 1.60460 0.47287450    0.40257651
#> 1177 2011-07-05 1.61410 0.47877753    0.40680730
#> 1178 2011-07-06 1.62570 0.48593849    0.41191625
#> 1179 2011-07-07 1.63080 0.48907069    0.41414287
#> 1180 2011-07-08 1.61710 0.48063442    0.40813455
#> 1181 2011-07-11 1.62900 0.48796633    0.41335836
#> 1182 2011-07-12 1.64510 0.49780117    0.42032348
#> 1183 2011-07-13 1.65030 0.50095709    0.42254838
#> 1184 2011-07-14 1.64280 0.49640210    0.41933557
#> 1185 2011-07-15 1.64310 0.49658470    0.41946456
#> 1186 2011-07-18 1.65090 0.50132059    0.42280433
#> 1187 2011-07-19 1.65800 0.50561206    0.42582115
#> 1188 2011-07-20 1.65600 0.50440506    0.42497357
#> 1189 2011-07-21 1.66210 0.50808186    0.42755327
#> 1190 2011-07-22 1.66510 0.50988518    0.42881608
#> 1191 2011-07-25 1.70040 0.53086352    0.44339005
#> 1192 2011-07-26 1.71410 0.53888816    0.44890855
#> 1193 2011-07-27 1.69700 0.52886199    0.44200878
#> 1194 2011-07-28 1.68940 0.52437344    0.43890414
#> 1195 2011-07-29 1.67250 0.51431951    0.43191454
#> 1196 2011-08-01 1.68660 0.52271467    0.43775433
#> 1197 2011-08-02 1.69130 0.52549746    0.43968252
#> 1198 2011-08-03 1.71150 0.53737018    0.44786702
#> 1199 2011-08-04 1.69310 0.52656117    0.44041857
#> 1200 2011-08-05 1.74090 0.55440222    0.45948997
#> 1201 2011-08-08 1.74290 0.55555039    0.46026853
#> 1202 2011-08-09 1.77410 0.57329325    0.47222048
#> 1203 2011-08-10 1.75330 0.56149973    0.46429268
#> 1204 2011-08-11 1.77480 0.57368774    0.47248453
#> 1205 2011-08-12 1.77800 0.57548914    0.47368938
#> 1206 2011-08-15 1.77570 0.57419471    0.47282377
#> 1207 2011-08-16 1.76370 0.56741388    0.46827645
#> 1208 2011-08-17 1.77460 0.57357505    0.47240911
#> 1209 2011-08-18 1.76830 0.57001863    0.47002579
#> 1210 2011-08-19 1.78270 0.57812907    0.47545232
#> 1211 2011-08-22 1.78210 0.57779244    0.47522771
#> 1212 2011-08-23 1.78460 0.57919430    0.47616276
#> 1213 2011-08-24 1.76850 0.57013173    0.47010167
#> 1214 2011-08-25 1.78070 0.57700655    0.47470310
#> 1215 2011-08-26 1.75280 0.56121451    0.46410014
#> 1216 2011-08-29 1.74700 0.55790003    0.46185984
#> 1217 2011-08-30 1.72920 0.54765887    0.45490476
#> 1218 2011-08-31 1.73110 0.54875704    0.45565295
#> 1219 2011-09-01 1.71440 0.53906317    0.44902856
#> 1220 2011-09-02 1.71800 0.54116082    0.45046582
#> 1221 2011-09-05 1.74560 0.55709834    0.46131718
#> 1222 2011-09-06 1.76750 0.56956612    0.46972211
#> 1223 2011-09-07 1.75870 0.56457490    0.46636617
#> 1224 2011-09-08 1.75640 0.56326626    0.46548434
#> 1225 2011-09-09 1.76550 0.56843394    0.46896189
#> 1226 2011-09-12 1.79460 0.58478216    0.47988083
#> 1227 2011-09-13 1.78530 0.57958647    0.47642418
#> 1228 2011-09-14 1.76400 0.56758396    0.46839077
#> 1229 2011-09-15 1.77490 0.57374408    0.47252224
#> 1230 2011-09-16 1.77960 0.57638862    0.47429042
#> 1231 2011-09-19 1.78120 0.57728729    0.47489054
#> 1232 2011-09-20 1.81100 0.59387918    0.48590282
#> 1233 2011-09-21 1.78360 0.57863379    0.47578901
#> 1234 2011-09-22 1.82360 0.60081257    0.49046686
#> 1235 2011-09-23 1.83900 0.60922195    0.49597285
#> 1236 2011-09-26 1.83080 0.60475303    0.49305089
#> 1237 2011-09-27 1.84980 0.61507753    0.49978766
#> 1238 2011-09-28 1.84220 0.61096051    0.49710713
#> 1239 2011-09-29 1.85990 0.62052272    0.50332111
#> 1240 2011-09-30 1.84990 0.61513158    0.49982280
#> 1241 2011-10-03 1.85450 0.61761512    0.50143601
#> 1242 2011-10-04 1.88750 0.63525320    0.51281266
#> 1243 2011-10-05 1.88430 0.63355640    0.51172431
#> 1244 2011-10-06 1.86830 0.62502893    0.50623507
#> 1245 2011-10-07 1.84160 0.61063476    0.49689470
#> 1246 2011-10-10 1.84830 0.61426630    0.49926009
#> 1247 2011-10-11 1.82580 0.60201825    0.49125826
#> 1248 2011-10-12 1.83760 0.60846037    0.49547555
#> 1249 2011-10-13 1.81680 0.59707671    0.48801041
#> 1250 2011-10-14 1.83410 0.60655390    0.49422947
#> 1251 2011-10-17 1.83370 0.60633578    0.49408680
#> 1252 2011-10-18 1.86530 0.62342190    0.50519693
#> 1253 2011-10-19 1.85490 0.61783079    0.50157596
#> 1254 2011-10-20 1.86590 0.62374351    0.50540478
#> 1255 2011-10-21 1.85710 0.61901613    0.50234481
#> 1256 2011-10-24 1.83710 0.60818824    0.49529778
#> 1257 2011-10-25 1.79730 0.58628554    0.48087868
#> 1258 2011-10-26 1.77580 0.57425103    0.47286144
#> 1259 2011-10-27 1.75640 0.56326626    0.46548434
#> 1260 2011-10-28 1.74530 0.55692646    0.46120080
#> 1261 2011-10-31 1.74170 0.55486165    0.45980158
#> 1262 2011-11-01 1.76780 0.56973584    0.46983602
#> 1263 2011-11-02 1.79280 0.58377864    0.47921418
#> 1264 2011-11-03 1.77980 0.57650100    0.47436548
#> 1265 2011-11-04 1.75190 0.56070091    0.46375333
#> 1266 2011-11-07 1.76210 0.56650628    0.46766616
#> 1267 2011-11-08 1.77520 0.57391309    0.47263534
#> 1268 2011-11-09 1.76810 0.56990552    0.46994989
#> 1269 2011-11-10 1.79940 0.58745328    0.48165302
#> 1270 2011-11-11 1.79070 0.58260660    0.47843498
#> 1271 2011-11-14 1.76970 0.57081004    0.47055666
#> 1272 2011-11-15 1.77960 0.57638862    0.47429042
#> 1273 2011-11-16 1.79790 0.58661932    0.48110008
#> 1274 2011-11-17 1.80720 0.59177869    0.48451575
#> 1275 2011-11-18 1.82400 0.60103189    0.49061087
#> 1276 2011-11-21 1.82560 0.60190870    0.49118638
#> 1277 2011-11-22 1.85760 0.61928533    0.50251933
#> 1278 2011-11-23 1.84980 0.61507753    0.49978766
#> 1279 2011-11-24 1.87000 0.62593843    0.50682209
#> 1280 2011-11-25 1.86840 0.62508245    0.50626962
#> 1281 2011-11-28 1.87530 0.62876865    0.50864641
#> 1282 2011-11-29 1.85740 0.61917766    0.50244953
#> 1283 2011-11-30 1.85000 0.61518564    0.49985795
#> 1284 2011-12-01 1.82490 0.60152519    0.49093470
#> 1285 2011-12-02 1.82610 0.60218255    0.49136605
#> 1286 2011-12-05 1.82410 0.60108671    0.49064687
#> 1287 2011-12-06 1.83240 0.60562658    0.49362277
#> 1288 2011-12-07 1.83350 0.60622671    0.49401545
#> 1289 2011-12-08 1.82920 0.60387871    0.49247815
#> 1290 2011-12-09 1.83980 0.60965687    0.49625673
#> 1291 2011-12-12 1.83200 0.60540827    0.49347988
#> 1292 2011-12-13 1.86640 0.62401144    0.50557791
#> 1293 2011-12-14 1.88020 0.63137815    0.51032526
#> 1294 2011-12-15 1.88390 0.63334410    0.51158804
#> 1295 2011-12-16 1.87650 0.62940834    0.50905824
#> 1296 2011-12-19 1.88400 0.63339718    0.51162211
#> 1297 2011-12-20 1.90030 0.64201177    0.51713488
#> 1298 2011-12-21 1.88290 0.63281314    0.51124716
#> 1299 2011-12-22 1.88350 0.63313175    0.51145173
#> 1300 2011-12-23 1.88750 0.63525320    0.51281266
#> 1301 2011-12-26 1.88900 0.63604759    0.51332174
#> 1302 2011-12-27 1.88980 0.63647100    0.51359297
#> 1303 2011-12-28 1.89670 0.64011553    0.51592426
#> 1304 2011-12-29 1.91800 0.65128298    0.52303081
#> 1305 2011-12-30 1.91540 0.64992648    0.52217054
#> 1306 2012-01-02 1.87990 0.63121858    0.51022268
#> 1307 2012-01-03 1.88760 0.63530618    0.51284662
#> 1308 2012-01-04 1.87210 0.62706080    0.50754598
#> 1309 2012-01-05 1.87830 0.63036711    0.50967516
#> 1310 2012-01-06 1.87930 0.63089937    0.51001745
#> 1311 2012-01-09 1.87950 0.63100578    0.51008588
#> 1312 2012-01-10 1.86790 0.62481481    0.50609681
#> 1313 2012-01-11 1.86770 0.62470773    0.50602767
#> 1314 2012-01-12 1.85300 0.61680595    0.50091071
#> 1315 2012-01-13 1.85180 0.61615814    0.50048995
#> 1316 2012-01-16 1.86130 0.62127517    0.50380832
#> 1317 2012-01-17 1.85000 0.61518564    0.49985795
#> 1318 2012-01-18 1.83980 0.60965687    0.49625673
#> 1319 2012-01-19 1.83010 0.60437061    0.49280042
#> 1320 2012-01-20 1.82560 0.60190870    0.49118638
#> 1321 2012-01-23 1.83170 0.60524450    0.49337268
#> 1322 2012-01-24 1.81620 0.59674641    0.48779291
#> 1323 2012-01-25 1.81910 0.59834187    0.48884302
#> 1324 2012-01-26 1.80440 0.59022813    0.48349053
#> 1325 2012-01-27 1.79250 0.58361129    0.47910296
#> 1326 2012-01-30 1.77270 0.57250381    0.47169184
#> 1327 2012-01-31 1.78610 0.58003447    0.47672273
#> 1328 2012-02-01 1.77440 0.57346234    0.47233367
#> 1329 2012-02-02 1.75460 0.56224091    0.46479284
#> 1330 2012-02-03 1.75660 0.56338012    0.46556110
#> 1331 2012-02-06 1.75220 0.56087214    0.46386897
#> 1332 2012-02-07 1.75680 0.56349397    0.46563784
#> 1333 2012-02-08 1.74670 0.55772829    0.46174361
#> 1334 2012-02-09 1.75060 0.55995859    0.46325185
#> 1335 2012-02-10 1.75130 0.56035837    0.46352196
#> 1336 2012-02-13 1.75870 0.56457490    0.46636617
#> 1337 2012-02-14 1.76700 0.56928319    0.46953219
#> 1338 2012-02-15 1.76740 0.56950954    0.46968413
#> 1339 2012-02-16 1.76300 0.56701690    0.46800956
#> 1340 2012-02-17 1.76070 0.56571146    0.46713139
#> 1341 2012-02-20 1.74010 0.55394258    0.45917813
#> 1342 2012-02-21 1.74340 0.55583723    0.46046293
#> 1343 2012-02-22 1.75090 0.56012994    0.46336764
#> 1344 2012-02-23 1.75650 0.56332319    0.46552272
#> 1345 2012-02-24 1.76250 0.56673326    0.46781882
#> 1346 2012-02-27 1.76160 0.56622249    0.46747525
#> 1347 2012-02-28 1.76410 0.56764065    0.46842887
#> 1348 2012-02-29 1.75050 0.55990146    0.46321325
#> 1349 2012-03-01 1.74850 0.55875828    0.46244044
#> 1350 2012-03-02 1.75180 0.56064383    0.46371478
#> 1351 2012-03-05 1.76680 0.56917000    0.46945620
#> 1352 2012-03-06 1.77040 0.57120551    0.47082183
#> 1353 2012-03-07 1.79130 0.58294161    0.47865777
#> 1354 2012-03-08 1.77990 0.57655718    0.47440301
#> 1355 2012-03-09 1.77410 0.57329325    0.47222048
#> 1356 2012-03-12 1.78470 0.57925033    0.47620012
#> 1357 2012-03-13 1.79330 0.58405750    0.47939948
#> 1358 2012-03-14 1.78570 0.57981050    0.47657348
#> 1359 2012-03-15 1.80530 0.59072678    0.48382036
#> 1360 2012-03-16 1.79550 0.58528353    0.48021373
#> 1361 2012-03-19 1.79360 0.58422477    0.47951061
#> 1362 2012-03-20 1.80330 0.58961832    0.48308702
#> 1363 2012-03-21 1.82040 0.59905626    0.48931283
#> 1364 2012-03-22 1.81240 0.59465193    0.48641260
#> 1365 2012-03-23 1.80700 0.59166801    0.48444261
#> 1366 2012-03-26 1.79880 0.58711978    0.48143194
#> 1367 2012-03-27 1.78470 0.57925033    0.47620012
#> 1368 2012-03-28 1.78750 0.58081800    0.47724464
#> 1369 2012-03-29 1.77990 0.57655718    0.47440301
#> 1370 2012-03-30 1.78380 0.57874592    0.47586379
#> 1371 2012-04-02 1.77960 0.57638862    0.47429042
#> 1372 2012-04-03 1.77520 0.57391309    0.47263534
#> 1373 2012-04-04 1.78130 0.57734343    0.47492802
#> 1374 2012-04-05 1.79220 0.58344392    0.47899171
#> 1375 2012-04-06 1.79120 0.58288579    0.47862065
#> 1376 2012-04-09 1.79300 0.58389019    0.47928831
#> 1377 2012-04-10 1.79740 0.58634118    0.48091559
#> 1378 2012-04-11 1.81250 0.59470711    0.48644899
#> 1379 2012-04-12 1.80650 0.59139127    0.48425970
#> 1380 2012-04-13 1.79260 0.58366708    0.47914004
#> 1381 2012-04-16 1.79620 0.58567332    0.48047246
#> 1382 2012-04-17 1.79610 0.58561765    0.48043551
#> 1383 2012-04-18 1.78730 0.58070610    0.47717013
#> 1384 2012-04-19 1.78570 0.57981050    0.47657348
#> 1385 2012-04-20 1.79180 0.58322070    0.47884333
#> 1386 2012-04-23 1.79010 0.58227148    0.47821207
#> 1387 2012-04-24 1.79460 0.58478216    0.47988083
#> 1388 2012-04-25 1.78010 0.57666954    0.47447805
#> 1389 2012-04-26 1.76930 0.57058399    0.47040505
#> 1390 2012-04-27 1.76460 0.56792404    0.46861932
#> 1391 2012-04-30 1.75910 0.56480231    0.46651933
#> 1392 2012-05-01 1.75610 0.56309544    0.46536918
#> 1393 2012-05-02 1.75370 0.56172784    0.46444664
#> 1394 2012-05-03 1.75950 0.56502968    0.46667244
#> 1395 2012-05-04 1.76080 0.56576825    0.46716961
#> 1396 2012-05-07 1.76760 0.56962269    0.46976008
#> 1397 2012-05-08 1.75990 0.56525699    0.46682548
#> 1398 2012-05-09 1.77730 0.57509536    0.47342613
#> 1399 2012-05-10 1.79390 0.58439202    0.47962171
#> 1400 2012-05-11 1.78610 0.58003447    0.47672273
#> 1401 2012-05-14 1.78550 0.57969849    0.47649884
#> 1402 2012-05-15 1.81020 0.59343734    0.48561122
#> 1403 2012-05-16 1.82260 0.60026405    0.49010659
#> 1404 2012-05-17 1.82230 0.60009944    0.48999845
#> 1405 2012-05-18 1.82820 0.60333188    0.49211976
#> 1406 2012-05-21 1.83350 0.60622671    0.49401545
#> 1407 2012-05-22 1.82420 0.60114153    0.49068286
#> 1408 2012-05-23 1.84400 0.61193713    0.49774369
#> 1409 2012-05-24 1.84970 0.61502346    0.49975251
#> 1410 2012-05-25 1.84620 0.61312947    0.49852027
#> 1411 2012-05-28 1.84410 0.61199135    0.49777902
#> 1412 2012-05-29 1.83580 0.60748035    0.49483521
#> 1413 2012-05-30 1.82990 0.60426132    0.49272883
#> 1414 2012-05-31 1.85500 0.61788470    0.50161095
#> 1415 2012-06-01 1.86430 0.62288565    0.50485025
#> 1416 2012-06-04 1.85910 0.62009250    0.50304242
#> 1417 2012-06-05 1.85180 0.61615814    0.50048995
#> 1418 2012-06-06 1.84540 0.61269606    0.49823806
#> 1419 2012-06-07 1.82800 0.60322247    0.49204804
#> 1420 2012-06-08 1.82540 0.60179914    0.49111449
#> 1421 2012-06-11 1.80750 0.59194468    0.48462544
#> 1422 2012-06-12 1.82860 0.60355065    0.49226316
#> 1423 2012-06-13 1.82360 0.60081257    0.49046686
#> 1424 2012-06-14 1.81830 0.59790200    0.48855362
#> 1425 2012-06-15 1.81310 0.59503809    0.48666724
#> 1426 2012-06-18 1.80310 0.58950741    0.48301361
#> 1427 2012-06-19 1.81030 0.59349258    0.48564768
#> 1428 2012-06-20 1.79950 0.58750885    0.48168986
#> 1429 2012-06-21 1.79390 0.58439202    0.47962171
#> 1430 2012-06-22 1.80350 0.58972922    0.48316041
#> 1431 2012-06-25 1.81280 0.59487261    0.48655813
#> 1432 2012-06-26 1.81900 0.59828690    0.48880685
#> 1433 2012-06-27 1.80800 0.59222126    0.48480818
#> 1434 2012-06-28 1.81290 0.59492777    0.48659450
#> 1435 2012-06-29 1.82670 0.60251106    0.49158155
#> 1436 2012-07-02 1.80430 0.59017270    0.48345386
#> 1437 2012-07-03 1.80390 0.58995099    0.48330717
#> 1438 2012-07-04 1.79630 0.58572899    0.48050940
#> 1439 2012-07-05 1.80480 0.59044978    0.48363715
#> 1440 2012-07-06 1.80970 0.59316109    0.48542885
#> 1441 2012-07-09 1.81860 0.59806697    0.48866217
#> 1442 2012-07-10 1.82270 0.60031892    0.49014264
#> 1443 2012-07-11 1.81450 0.59580995    0.48717601
#> 1444 2012-07-12 1.80560 0.59089295    0.48393024
#> 1445 2012-07-13 1.81850 0.59801199    0.48862599
#> 1446 2012-07-16 1.80920 0.59288476    0.48524641
#> 1447 2012-07-17 1.80700 0.59166801    0.48444261
#> 1448 2012-07-18 1.80340 0.58967377    0.48312372
#> 1449 2012-07-19 1.80100 0.58834207    0.48224197
#> 1450 2012-07-20 1.80200 0.58889716    0.48260961
#> 1451 2012-07-23 1.81400 0.59553435    0.48699438
#> 1452 2012-07-24 1.81840 0.59795699    0.48858980
#> 1453 2012-07-25 1.82640 0.60234682    0.49147382
#> 1454 2012-07-26 1.82100 0.59938580    0.48952947
#> 1455 2012-07-27 1.80980 0.59321634    0.48546533
#> 1456 2012-07-30 1.81280 0.59487261    0.48655813
#> 1457 2012-07-31 1.80080 0.58823101    0.48216840
#> 1458 2012-08-01 1.79320 0.58400173    0.47936243
#> 1459 2012-08-02 1.80460 0.59033896    0.48356385
#> 1460 2012-08-03 1.79940 0.58745328    0.48165302
#> 1461 2012-08-06 1.77810 0.57554538    0.47372697
#> 1462 2012-08-07 1.77550 0.57408207    0.47274841
#> 1463 2012-08-08 1.78500 0.57941842    0.47631217
#> 1464 2012-08-09 1.77870 0.57588276    0.47395245
#> 1465 2012-08-10 1.78220 0.57784856    0.47526515
#> 1466 2012-08-13 1.78390 0.57880198    0.47590117
#> 1467 2012-08-14 1.79330 0.58405750    0.47939948
#> 1468 2012-08-15 1.80030 0.58795332    0.48198441
#> 1469 2012-08-16 1.79670 0.58595165    0.48065716
#> 1470 2012-08-17 1.79330 0.58405750    0.47939948
#> 1471 2012-08-20 1.80060 0.58811994    0.48209481
#> 1472 2012-08-21 1.80090 0.58828654    0.48220518
#> 1473 2012-08-22 1.79390 0.58439202    0.47962171
#> 1474 2012-08-23 1.79300 0.58389019    0.47928831
#> 1475 2012-08-24 1.79260 0.58366708    0.47914004
#> 1476 2012-08-27 1.79760 0.58645244    0.48098939
#> 1477 2012-08-28 1.80200 0.58889716    0.48260961
#> 1478 2012-08-29 1.80850 0.59249777    0.48499083
#> 1479 2012-08-30 1.82156 0.59969328    0.48973156
#> 1480 2012-08-31 1.82650 0.60240157    0.49150973
#> 1481 2012-09-03 1.81912 0.59835287    0.48885025
#> 1482 2012-09-04 1.81845 0.59798449    0.48860790
#> 1483 2012-09-05 1.81908 0.59833088    0.48883578
#> 1484 2012-09-06 1.81786 0.59765999    0.48839436
#> 1485 2012-09-07 1.80917 0.59286818    0.48523546
#> 1486 2012-09-10 1.80055 0.58809217    0.48207642
#> 1487 2012-09-11 1.80209 0.58894710    0.48264268
#> 1488 2012-09-12 1.80410 0.59006185    0.48338052
#> 1489 2012-09-13 1.80668 0.59149091    0.48432556
#> 1490 2012-09-14 1.79859 0.58700302    0.48135453
#> 1491 2012-09-17 1.79651 0.58584589    0.48058698
#> 1492 2012-09-18 1.79645 0.58581250    0.48056482
#> 1493 2012-09-19 1.79618 0.58566219    0.48046507
#> 1494 2012-09-20 1.79210 0.58338812    0.47895462
#> 1495 2012-09-21 1.79671 0.58595721    0.48066085
#> 1496 2012-09-24 1.79484 0.58491588    0.47996963
#> 1497 2012-09-25 1.79704 0.58614087    0.48078270
#> 1498 2012-09-26 1.79068 0.58259544    0.47842756
#> 1499 2012-09-27 1.79137 0.58298069    0.47868375
#> 1500 2012-09-28 1.78756 0.58085156    0.47726700
#> 1501 2012-10-01 1.79658 0.58588486    0.48061284
#> 1502 2012-10-02 1.79104 0.58279646    0.47856125
#> 1503 2012-10-03 1.79018 0.58231617    0.47824180
#> 1504 2012-10-04 1.80376 0.58987338    0.48325581
#> 1505 2012-10-05 1.79608 0.58560651    0.48042812
#> 1506 2012-10-08 1.80499 0.59055505    0.48370678
#> 1507 2012-10-09 1.81198 0.59442017    0.48625974
#> 1508 2012-10-10 1.82573 0.60197991    0.49123311
#> 1509 2012-10-11 1.81868 0.59811096    0.48869111
#> 1510 2012-10-12 1.80650 0.59139127    0.48425970
#> 1511 2012-10-15 1.81079 0.59376321    0.48582630
#> 1512 2012-10-16 1.80969 0.59315556    0.48542521
#> 1513 2012-10-17 1.80036 0.58798664    0.48200650
#> 1514 2012-10-18 1.79826 0.58681953    0.48123286
#> 1515 2012-10-19 1.79726 0.58626328    0.48086391
#> 1516 2012-10-22 1.79428 0.58460383    0.47976240
#> 1517 2012-10-23 1.79270 0.58372286    0.47917711
#> 1518 2012-10-24 1.80110 0.58839759    0.48227875
#> 1519 2012-10-25 1.80227 0.58904698    0.48270881
#> 1520 2012-10-26 1.79928 0.58738658    0.48160882
#> 1521 2012-10-29 1.80020 0.58789777    0.48194761
#> 1522 2012-10-30 1.80330 0.58961832    0.48308702
#> 1523 2012-10-31 1.79653 0.58585703    0.48059437
#> 1524 2012-11-01 1.79193 0.58329325    0.47889156
#> 1525 2012-11-02 1.78693 0.58049906    0.47703223
#> 1526 2012-11-05 1.79138 0.58298627    0.47868747
#> 1527 2012-11-06 1.78040 0.57683806    0.47459059
#> 1528 2012-11-07 1.77265 0.57247560    0.47167295
#> 1529 2012-11-08 1.78436 0.57905981    0.47607309
#> 1530 2012-11-09 1.78525 0.57955846    0.47640551
#> 1531 2012-11-12 1.79018 0.58231617    0.47824180
#> 1532 2012-11-13 1.80063 0.58813660    0.48210585
#> 1533 2012-11-14 1.80728 0.59182295    0.48454501
#> 1534 2012-11-15 1.80557 0.59087633    0.48391925
#> 1535 2012-11-16 1.80067 0.58815882    0.48212057
#> 1536 2012-11-19 1.79650 0.58584033    0.48058329
#> 1537 2012-11-20 1.79917 0.58732545    0.48156829
#> 1538 2012-11-21 1.79237 0.58353877    0.47905476
#> 1539 2012-11-22 1.80101 0.58834762    0.48224564
#> 1540 2012-11-23 1.79688 0.58605183    0.48072363
#> 1541 2012-11-26 1.79427 0.58459825    0.47975870
#> 1542 2012-11-27 1.79398 0.58443662    0.47965134
#> 1543 2012-11-28 1.79068 0.58259544    0.47842756
#> 1544 2012-11-29 1.79008 0.58226031    0.47820464
#> 1545 2012-11-30 1.78508 0.57946323    0.47634204
#> 1546 2012-12-03 1.78558 0.57974329    0.47652870
#> 1547 2012-12-04 1.78518 0.57951925    0.47637938
#> 1548 2012-12-05 1.78405 0.57888606    0.47595724
#> 1549 2012-12-06 1.78600 0.57997848    0.47668542
#> 1550 2012-12-07 1.78908 0.58170152    0.47783283
#> 1551 2012-12-10 1.78906 0.58169034    0.47782539
#> 1552 2012-12-11 1.78798 0.58108649    0.47742343
#> 1553 2012-12-12 1.78108 0.57721992    0.47484556
#> 1554 2012-12-13 1.77622 0.57448751    0.47301964
#> 1555 2012-12-14 1.78058 0.57693915    0.47465810
#> 1556 2012-12-17 1.77847 0.57575344    0.47386603
#> 1557 2012-12-18 1.78367 0.57867304    0.47581518
#> 1558 2012-12-19 1.77861 0.57583216    0.47391863
#> 1559 2012-12-20 1.78347 0.57856090    0.47574039
#> 1560 2012-12-21 1.78609 0.58002887    0.47671900
#> 1561 2012-12-24 1.79329 0.58405192    0.47939577
#> 1562 2012-12-25 1.79500 0.58500502    0.48002882
#> 1563 2012-12-26 1.79200 0.58333231    0.47891753
#> 1564 2012-12-27 1.79342 0.58412441    0.47944393
#> 1565 2012-12-28 1.78808 0.58114242    0.47746066
#> 1566 2012-12-31 1.78868 0.58147792    0.47768400
#> 1567 2013-01-01 1.78180 0.57762409    0.47511535
#> 1568 2013-01-02 1.78140 0.57739957    0.47496549
#> 1569 2013-01-03 1.77778 0.57536539    0.47360666
#> 1570 2013-01-04 1.78420 0.57897014    0.47601330
#> 1571 2013-01-07 1.78048 0.57688299    0.47462060
#> 1572 2013-01-08 1.77918 0.57615258    0.47413273
#> 1573 2013-01-09 1.77728 0.57508411    0.47341861
#> 1574 2013-01-10 1.77538 0.57401448    0.47270318
#> 1575 2013-01-11 1.76638 0.56893225    0.46929657
#> 1576 2013-01-14 1.76938 0.57062920    0.47043538
#> 1577 2013-01-15 1.76808 0.56989421    0.46994230
#> 1578 2013-01-16 1.76847 0.57011477    0.47009029
#> 1579 2013-01-17 1.76367 0.56739687    0.46826501
#> 1580 2013-01-18 1.75327 0.56148262    0.46428113
#> 1581 2013-01-21 1.75874 0.56459764    0.46638149
#> 1582 2013-01-22 1.76423 0.56771433    0.46847840
#> 1583 2013-01-23 1.76787 0.56977543    0.46986259
#> 1584 2013-01-24 1.77077 0.57141448    0.47096192
#> 1585 2013-01-25 1.76827 0.57000167    0.47001440
#> 1586 2013-01-28 1.76677 0.56915302    0.46944480
#> 1587 2013-01-29 1.77307 0.57271251    0.47183162
#> 1588 2013-01-30 1.76727 0.56943598    0.46963476
#> 1589 2013-01-31 1.76832 0.57002994    0.47003338
#> 1590 2013-02-01 1.75575 0.56289612    0.46523477
#> 1591 2013-02-04 1.74837 0.55868393    0.46239015
#> 1592 2013-02-05 1.76167 0.56626222    0.46750199
#> 1593 2013-02-06 1.76047 0.56558082    0.46704346
#> 1594 2013-02-07 1.76887 0.57034092    0.47024201
#> 1595 2013-02-08 1.77297 0.57265611    0.47179385
#> 1596 2013-02-11 1.77037 0.57118856    0.47081047
#> 1597 2013-02-12 1.77487 0.57372718    0.47251093
#> 1598 2013-02-13 1.77187 0.57203549    0.47137810
#> 1599 2013-02-14 1.76337 0.56722675    0.46815065
#> 1600 2013-02-15 1.76765 0.56965098    0.46977907
#> 1601 2013-02-18 1.76767 0.56966230    0.46978666
#> 1602 2013-02-19 1.76580 0.56860385    0.46907602
#> 1603 2013-02-20 1.77546 0.57405954    0.47273333
#> 1604 2013-02-21 1.78457 0.57917749    0.47615156
#> 1605 2013-02-22 1.79257 0.58365034    0.47912892
#> 1606 2013-02-25 1.79907 0.58726986    0.48153144
#> 1607 2013-02-26 1.81027 0.59347601    0.48563674
#> 1608 2013-02-27 1.80467 0.59037775    0.48358951
#> 1609 2013-02-28 1.79597 0.58554527    0.48038747
#> 1610 2013-03-01 1.79847 0.58693630    0.48131029
#> 1611 2013-03-04 1.79815 0.58675836    0.48119229
#> 1612 2013-03-05 1.79727 0.58626885    0.48086761
#> 1613 2013-03-06 1.79057 0.58253400    0.47838670
#> 1614 2013-03-07 1.79749 0.58639125    0.48094880
#> 1615 2013-03-08 1.79675 0.58597948    0.48067562
#> 1616 2013-03-11 1.80409 0.59005631    0.48337685
#> 1617 2013-03-12 1.79836 0.58687514    0.48126973
#> 1618 2013-03-13 1.80211 0.58895820    0.48265003
#> 1619 2013-03-14 1.81149 0.59414971    0.48608132
#> 1620 2013-03-15 1.80927 0.59292345    0.48527195
#> 1621 2013-03-18 1.81577 0.59650962    0.48763697
#> 1622 2013-03-19 1.81227 0.59458020    0.48636529
#> 1623 2013-03-20 1.82517 0.60167313    0.49103180
#> 1624 2013-03-21 1.81627 0.59678495    0.48781830
#> 1625 2013-03-22 1.81717 0.59728035    0.48814447
#> 1626 2013-03-25 1.81112 0.59394544    0.48594654
#> 1627 2013-03-26 1.82062 0.59917710    0.48939228
#> 1628 2013-03-27 1.81272 0.59482848    0.48652903
#> 1629 2013-03-28 1.81175 0.59429323    0.48617600
#> 1630 2013-03-29 1.80872 0.59261941    0.48507117
#> 1631 2013-04-01 1.80907 0.59281290    0.48519896
#> 1632 2013-04-02 1.80392 0.58996207    0.48331450
#> 1633 2013-04-03 1.80262 0.58924116    0.48283737
#> 1634 2013-04-04 1.80672 0.59151305    0.48434019
#> 1635 2013-04-05 1.80147 0.58860300    0.48241480
#> 1636 2013-04-08 1.80169 0.58872511    0.48249568
#> 1637 2013-04-09 1.78498 0.57940721    0.47630470
#> 1638 2013-04-10 1.78297 0.57828051    0.47555336
#> 1639 2013-04-11 1.78952 0.58194743    0.47799647
#> 1640 2013-04-12 1.78406 0.57889167    0.47596098
#> 1641 2013-04-15 1.78930 0.58182448    0.47791466
#> 1642 2013-04-16 1.79347 0.58415229    0.47946246
#> 1643 2013-04-17 1.78697 0.58052145    0.47704714
#> 1644 2013-04-18 1.79837 0.58688070    0.48127342
#> 1645 2013-04-19 1.79527 0.58515543    0.48012868
#> 1646 2013-04-22 1.80103 0.58835872    0.48225300
#> 1647 2013-04-23 1.80392 0.58996207    0.48331450
#> 1648 2013-04-24 1.80221 0.58901369    0.48268677
#> 1649 2013-04-25 1.80212 0.58896375    0.48265370
#> 1650 2013-04-26 1.79827 0.58682509    0.48123654
#> 1651 2013-04-29 1.79537 0.58521113    0.48016566
#> 1652 2013-04-30 1.79361 0.58423035    0.47951432
#> 1653 2013-05-01 1.79111 0.58283554    0.47858724
#> 1654 2013-05-02 1.79190 0.58327651    0.47888043
#> 1655 2013-05-03 1.79305 0.58391808    0.47930684
#> 1656 2013-05-06 1.79321 0.58400731    0.47936613
#> 1657 2013-05-07 1.79617 0.58565662    0.48046137
#> 1658 2013-05-08 1.79610 0.58561765    0.48043551
#> 1659 2013-05-09 1.78922 0.58177977    0.47788490
#> 1660 2013-05-10 1.79538 0.58521670    0.48016936
#> 1661 2013-05-13 1.80262 0.58924116    0.48283737
#> 1662 2013-05-14 1.81032 0.59350363    0.48565497
#> 1663 2013-05-15 1.81475 0.59594772    0.48726680
#> 1664 2013-05-16 1.82209 0.59998419    0.48992273
#> 1665 2013-05-17 1.82282 0.60038475    0.49018588
#> 1666 2013-05-20 1.84207 0.61088994    0.49706111
#> 1667 2013-05-21 1.84041 0.60998837    0.49647305
#> 1668 2013-05-22 1.84207 0.61088994    0.49706111
#> 1669 2013-05-23 1.84778 0.61398492    0.49907703
#> 1670 2013-05-24 1.84572 0.61286945    0.49835097
#> 1671 2013-05-27 1.84499 0.61247386    0.49809334
#> 1672 2013-05-28 1.84287 0.61132414    0.49734419
#> 1673 2013-05-29 1.85979 0.62046358    0.50328280
#> 1674 2013-05-30 1.86077 0.62099038    0.50362395
#> 1675 2013-05-31 1.87141 0.62669216    0.50730828
#> 1676 2013-06-03 1.88577 0.63433623    0.51222466
#> 1677 2013-06-04 1.88361 0.63319015    0.51148922
#> 1678 2013-06-05 1.87133 0.62664941    0.50728071
#> 1679 2013-06-06 1.89179 0.63752347    0.51426681
#> 1680 2013-06-07 1.89221 0.63774546    0.51440888
#> 1681 2013-06-10 1.87803 0.63022336    0.50958268
#> 1682 2013-06-11 1.89917 0.64141695    0.51675530
#> 1683 2013-06-12 1.89017 0.63666677    0.51371835
#> 1684 2013-06-13 1.87360 0.62786171    0.50806220
#> 1685 2013-06-14 1.85997 0.62056036    0.50334548
#> 1686 2013-06-17 1.87709 0.62972271    0.50926056
#> 1687 2013-06-18 1.86930 0.62556403    0.50658048
#> 1688 2013-06-19 1.88527 0.63407105    0.51205454
#> 1689 2013-06-20 1.90237 0.64310048    0.51782921
#> 1690 2013-06-21 1.93870 0.66201765    0.52980978
#> 1691 2013-06-24 1.93650 0.66088222    0.52909516
#> 1692 2013-06-25 1.94417 0.66483515    0.53158062
#> 1693 2013-06-26 1.93071 0.65788781    0.52720780
#> 1694 2013-06-27 1.93377 0.65947147    0.52820646
#> 1695 2013-06-28 1.91767 0.65111091    0.52292173
#> 1696 2013-07-01 1.92855 0.65676843    0.52650125
#> 1697 2013-07-02 1.92327 0.65402686    0.52476843
#> 1698 2013-07-03 1.93256 0.65884555    0.52781189
#> 1699 2013-07-04 1.94367 0.66457794    0.53141910
#> 1700 2013-07-05 1.94100 0.66320330    0.53055541
#> 1701 2013-07-08 1.96167 0.67379615    0.53718956
#> 1702 2013-07-09 1.94630 0.66593013    0.53226789
#> 1703 2013-07-10 1.93992 0.66264674    0.53020547
#> 1704 2013-07-11 1.91947 0.65204911    0.52351631
#> 1705 2013-07-12 1.94903 0.66733181    0.53314689
#> 1706 2013-07-15 1.95192 0.66881350    0.53407513
#> 1707 2013-07-16 1.93190 0.65850397    0.52759649
#> 1708 2013-07-17 1.91972 0.65217934    0.52359881
#> 1709 2013-07-18 1.91020 0.64720795    0.52044405
#> 1710 2013-07-19 1.92030 0.65248142    0.52379016
#> 1711 2013-07-22 1.91520 0.64982206    0.52210429
#> 1712 2013-07-23 1.91098 0.64761620    0.52070353
#> 1713 2013-07-24 1.89981 0.64175388    0.51697033
#> 1714 2013-07-25 1.92192 0.65332469    0.52432408
#> 1715 2013-07-26 1.92136 0.65303327    0.52413960
#> 1716 2013-07-29 1.92452 0.65467659    0.52517939
#> 1717 2013-07-30 1.92670 0.65580869    0.52589502
#> 1718 2013-07-31 1.92245 0.65360041    0.52449859
#> 1719 2013-08-01 1.93327 0.65921287    0.52804347
#> 1720 2013-08-02 1.94517 0.66534938    0.53190344
#> 1721 2013-08-05 1.92618 0.65553877    0.52572444
#> 1722 2013-08-06 1.92847 0.65672694    0.52647505
#> 1723 2013-08-07 1.92555 0.65521164    0.52551768
#> 1724 2013-08-08 1.92987 0.65745264    0.52693319
#> 1725 2013-08-09 1.92147 0.65309052    0.52417584
#> 1726 2013-08-12 1.92018 0.65241893    0.52375058
#> 1727 2013-08-13 1.92425 0.65453628    0.52509066
#> 1728 2013-08-14 1.93155 0.65832279    0.52748221
#> 1729 2013-08-15 1.93277 0.65895421    0.52788040
#> 1730 2013-08-16 1.93197 0.65854021    0.52761934
#> 1731 2013-08-19 1.94272 0.66408905    0.53111203
#> 1732 2013-08-20 1.95310 0.66941785    0.53445346
#> 1733 2013-08-21 1.94800 0.66680321    0.53281550
#> 1734 2013-08-22 1.98000 0.68309684    0.54297404
#> 1735 2013-08-23 1.98830 0.68728000    0.54556346
#> 1736 2013-08-26 1.98962 0.68794367    0.54597358
#> 1737 2013-08-27 1.99572 0.69100489    0.54786284
#> 1738 2013-08-28 2.04704 0.71639485    0.56337737
#> 1739 2013-08-29 2.02845 0.70727195    0.55783454
#> 1740 2013-08-30 2.02898 0.70753320    0.55799376
#> 1741 2013-09-02 2.02999 0.70803087    0.55829698
#> 1742 2013-09-03 2.01845 0.70232989    0.55481705
#> 1743 2013-09-04 2.05632 0.72091798    0.56611241
#> 1744 2013-09-05 2.04738 0.71656093    0.56347795
#> 1745 2013-09-06 2.06802 0.72659163    0.56953092
#> 1746 2013-09-09 2.05160 0.71861998    0.56472394
#> 1747 2013-09-10 2.02414 0.70514492    0.55653711
#> 1748 2013-09-11 2.01504 0.70063905    0.55378227
#> 1749 2013-09-12 2.01119 0.69872659    0.55261039
#> 1750 2013-09-13 2.02620 0.70616212    0.55715781
#> 1751 2013-09-16 2.00199 0.69414169    0.54979454
#> 1752 2013-09-17 2.00025 0.69327217    0.54925950
#> 1753 2013-09-18 2.00114 0.69371702    0.54953327
#> 1754 2013-09-19 1.93814 0.66172875    0.52962801
#> 1755 2013-09-20 1.96016 0.67302610    0.53670895
#> 1756 2013-09-23 1.98081 0.68350585    0.54322756
#> 1757 2013-09-24 1.98426 0.68524605    0.54430537
#> 1758 2013-09-25 1.99509 0.69068916    0.54766817
#> 1759 2013-09-26 2.01369 0.69996886    0.55337179
#> 1760 2013-09-27 2.01950 0.70284996    0.55513508
#> 1761 2013-09-30 2.03812 0.71202781    0.56072849
#> 1762 2013-10-01 2.01921 0.70270635    0.55504727
#> 1763 2013-10-02 2.00860 0.69743796    0.55181989
#> 1764 2013-10-03 1.99268 0.68948047    0.54692254
#> 1765 2013-10-04 2.00220 0.69424658    0.54985906
#> 1766 2013-10-07 1.98611 0.68617795    0.54488202
#> 1767 2013-10-08      NA         NA            NA
#> 1768 2013-10-09 1.98704 0.68664609    0.54517155
#> 1769 2013-10-10 1.98210 0.68415689    0.54363094
#> 1770 2013-10-11 1.97499 0.68056334    0.54140208
#> 1771 2013-10-14 1.98694 0.68659577    0.54514043
#> 1772 2013-10-15 1.98120 0.68370272    0.54334956
#> 1773 2013-10-16 1.98442 0.68532668    0.54435528
#> 1774 2013-10-17 1.97369 0.67990489    0.54099308
#> 1775 2013-10-18 1.96607 0.67603663    0.53858645
#> 1776 2013-10-21 1.96909 0.67757151    0.53954215
#> 1777 2013-10-22 1.97899 0.68258661    0.54265768
#> 1778 2013-10-23 1.96682 0.67641803    0.53882403
#> 1779 2013-10-24 1.97378 0.67995049    0.54102141
#> 1780 2013-10-25 1.97957 0.68287965    0.54283939
#> 1781 2013-10-28 1.98154 0.68387432    0.54345588
#> 1782 2013-10-29 1.98231 0.68426283    0.54369656
#> 1783 2013-10-30 1.99010 0.68818489    0.54612260
#> 1784 2013-10-31 1.99289 0.68958585    0.54698757
#> 1785 2013-11-01 1.99599 0.69114017    0.54794623
#> 1786 2013-11-04 2.01529 0.70076311    0.55385824
#> 1787 2013-11-05 2.01469 0.70046534    0.55367590
#> 1788 2013-11-06 2.02890 0.70749377    0.55796973
#> 1789 2013-11-07 2.03426 0.71013212    0.55957611
#> 1790 2013-11-08 2.03469 0.71034347    0.55970467
#> 1791 2013-11-11 2.03879 0.71235649    0.56092814
#> 1792 2013-11-12 2.04194 0.71390034    0.56186528
#> 1793 2013-11-13 2.05301 0.71930701    0.56513928
#> 1794 2013-11-14 2.04159 0.71372892    0.56176128
#> 1795 2013-11-15 2.03440 0.71020094    0.55961797
#> 1796 2013-11-18 2.03016 0.70811461    0.55834800
#> 1797 2013-11-19 2.02033 0.70326086    0.55538628
#> 1798 2013-11-20 2.00934 0.69780631    0.55204592
#> 1799 2013-11-21 2.01464 0.70044052    0.55366070
#> 1800 2013-11-22 2.01514 0.70068867    0.55381266
#> 1801 2013-11-25 2.00731 0.69679552    0.55142551
#> 1802 2013-11-26 2.00631 0.69629721    0.55111950
#> 1803 2013-11-27 2.01099 0.69862714    0.55254941
#> 1804 2013-11-28 2.02439 0.70526842    0.55661249
#> 1805 2013-11-29 2.01300 0.69962615    0.55316180
#> 1806 2013-12-02 2.01893 0.70256767    0.55496247
#> 1807 2013-12-03 2.03806 0.71199837    0.56071060
#> 1808 2013-12-04 2.04211 0.71398359    0.56191579
#> 1809 2013-12-05 2.04734 0.71654139    0.56346611
#> 1810 2013-12-06 2.03510 0.71054496    0.55982720
#> 1811 2013-12-09 2.02405 0.70510045    0.55650997
#> 1812 2013-12-10 2.03126 0.70865629    0.55867790
#> 1813 2013-12-11 2.02580 0.70596468    0.55703737
#> 1814 2013-12-12 2.04241 0.71413048    0.56200490
#> 1815 2013-12-13 2.04207 0.71396400    0.56190391
#> 1816 2013-12-16 2.04162 0.71374361    0.56177019
#> 1817 2013-12-17 2.02640 0.70626082    0.55721802
#> 1818 2013-12-18 2.03486 0.71042702    0.55975548
#> 1819 2013-12-19 2.05530 0.72042182    0.56581281
#> 1820 2013-12-20 2.07187 0.72845158    0.57064863
#> 1821 2013-12-23 2.09010 0.73721191    0.57589351
#> 1822 2013-12-24 2.09721 0.74060789    0.57791808
#> 1823 2013-12-25 2.07625 0.73056338    0.57191593
#> 1824 2013-12-26 2.09529 0.73969197    0.57737251
#> 1825 2013-12-27 2.12203 0.75237318    0.58489504
#> 1826 2013-12-30 2.15500 0.76779072    0.59395127
#> 1827 2013-12-31 2.12056 0.75168020    0.58448569
#> 1828 2014-01-01 2.14765 0.76437422    0.59195285
#> 1829 2014-01-02 2.14640 0.76379202    0.59161182
#> 1830 2014-01-03 2.16867 0.77411408    0.59763743
#> 1831 2014-01-06 2.17490 0.77698269    0.59930429
#> 1832 2014-01-07 2.16958 0.77453360    0.59788141
#> 1833 2014-01-08 2.16597 0.77286830    0.59691250
#> 1834 2014-01-09 2.18347 0.78091535    0.60158402
#> 1835 2014-01-10 2.17697 0.77793400    0.59985633
#> 1836 2014-01-13 2.16375 0.77184283    0.59631530
#> 1837 2014-01-14 2.17843 0.77860443    0.60024516
#> 1838 2014-01-15 2.18197 0.78022814    0.60118610
#> 1839 2014-01-16 2.18907 0.78347680    0.60306548
#> 1840 2014-01-17 2.20627 0.79130331    0.60757570
#> 1841 2014-01-20 2.23327 0.80346688    0.61453639
#> 1842 2014-01-21 2.23867 0.80588194    0.61591139
#> 1843 2014-01-22 2.25127 0.81149450    0.61909790
#> 1844 2014-01-23 2.25827 0.81459903    0.62085512
#> 1845 2014-01-24 2.29027 0.82866971    0.62877165
#> 1846 2014-01-27 2.32977 0.84576955    0.63828809
#> 1847 2014-01-28 2.27977 0.82407456    0.62619486
#> 1848 2014-01-29 2.18577 0.78196817    0.60219326
#> 1849 2014-01-30 2.25936 0.81508159    0.62112791
#> 1850 2014-01-31 2.26375 0.81702273    0.62222432
#> 1851 2014-02-03 2.25987 0.81530729    0.62125546
#> 1852 2014-02-04 2.27652 0.82264796    0.62539319
#> 1853 2014-02-05 2.23590 0.80464383    0.61520677
#> 1854 2014-02-06 2.23655 0.80493450    0.61537225
#> 1855 2014-02-07 2.20747 0.79184706    0.60788813
#> 1856 2014-02-10 2.21823 0.79670958    0.61067680
#> 1857 2014-02-11 2.21157 0.79370267    0.60895345
#> 1858 2014-02-12 2.19199 0.78480981    0.60383541
#> 1859 2014-02-13 2.18757 0.78279134    0.60266929
#> 1860 2014-02-14 2.18299 0.78069550    0.60145673
#> 1861 2014-02-17 2.17867 0.77871460    0.60030904
#> 1862 2014-02-18 2.17609 0.77752969    0.59962176
#> 1863 2014-02-19 2.17717 0.77802587    0.59990962
#> 1864 2014-02-20 2.21176 0.79378858    0.60900274
#> 1865 2014-02-21 2.19910 0.78804819    0.60570286
#> 1866 2014-02-24 2.17686 0.77788347    0.59982702
#> 1867 2014-02-25 2.20007 0.78848918    0.60595683
#> 1868 2014-02-26 2.21125 0.79355797    0.60887042
#> 1869 2014-02-27 2.23293 0.80331462    0.61444963
#> 1870 2014-02-28 2.21087 0.79338610    0.60877180
#> 1871 2014-03-03 2.22776 0.80099660    0.61312755
#> 1872 2014-03-04 2.22757 0.80091131    0.61307886
#> 1873 2014-03-05 2.20518 0.79080914    0.60729165
#> 1874 2014-03-06 2.20167 0.78921616    0.60637535
#> 1875 2014-03-07 2.17841 0.77859525    0.60023984
#> 1876 2014-03-10 2.20287 0.78976106    0.60668889
#> 1877 2014-03-11 2.21777 0.79650219    0.61055805
#> 1878 2014-03-12 2.24346 0.80801932    0.61712635
#> 1879 2014-03-13 2.23157 0.80270537    0.61410235
#> 1880 2014-03-14 2.23326 0.80346240    0.61453384
#> 1881 2014-03-17 2.22076 0.79784948    0.61132916
#> 1882 2014-03-18 2.21857 0.79686284    0.61076454
#> 1883 2014-03-19 2.21667 0.79600607    0.61027392
#> 1884 2014-03-20 2.23763 0.80541727    0.61564701
#> 1885 2014-03-21 2.23036 0.80216301    0.61379307
#> 1886 2014-03-24 2.23500 0.80424123    0.61497752
#> 1887 2014-03-25 2.23616 0.80476011    0.61527297
#> 1888 2014-03-26 2.21548 0.79546908    0.60996627
#> 1889 2014-03-27 2.19051 0.78413439    0.60344539
#> 1890 2014-03-28 2.18367 0.78100695    0.60163704
#> 1891 2014-03-31 2.17578 0.77738722    0.59953909
#> 1892 2014-04-01 2.13737 0.75957610    0.58913819
#> 1893 2014-04-02 2.13657 0.75920174    0.58891818
#> 1894 2014-04-03 2.12667 0.75455738    0.58618398
#> 1895 2014-04-04 2.13257 0.75732783    0.58781605
#> 1896 2014-04-07 2.11226 0.74775846    0.58216530
#> 1897 2014-04-08 2.11071 0.74702438    0.58173026
#> 1898 2014-04-09 2.09330 0.73874177    0.57680616
#> 1899 2014-04-10 2.10141 0.74260855    0.57910855
#> 1900 2014-04-11 2.11018 0.74677325    0.58158138
#> 1901 2014-04-14 2.11641 0.74972126    0.58332743
#> 1902 2014-04-15 2.12117 0.75196782    0.58465561
#> 1903 2014-04-16 2.14196 0.76172130    0.59039777
#> 1904 2014-04-17 2.13483 0.75838702    0.58843919
#> 1905 2014-04-18 2.12687 0.75465142    0.58623943
#> 1906 2014-04-21 2.12992 0.75608442    0.58708395
#> 1907 2014-04-22 2.13256 0.75732314    0.58781329
#> 1908 2014-04-23 2.14135 0.76143647    0.59023063
#> 1909 2014-04-24 2.15099 0.76592820    0.59286242
#> 1910 2014-04-25 2.13395 0.75797472    0.58819668
#> 1911 2014-04-28 2.13522 0.75856969    0.58854661
#> 1912 2014-04-29 2.12756 0.75497578    0.58643067
#> 1913 2014-04-30 2.12100 0.75188768    0.58460826
#> 1914 2014-05-01 2.11108 0.74719966    0.58183416
#> 1915 2014-05-02 2.10586 0.74472393    0.58036548
#> 1916 2014-05-05 2.10397 0.74382604    0.57983219
#> 1917 2014-05-06 2.09919 0.74155156    0.57847981
#> 1918 2014-05-07 2.08919 0.73677643    0.57563355
#> 1919 2014-05-08 2.08058 0.73264670    0.57316430
#> 1920 2014-05-09 2.07586 0.73037553    0.57180327
#> 1921 2014-05-12 2.07527 0.73009127    0.57163277
#> 1922 2014-05-13 2.08068 0.73269476    0.57319308
#> 1923 2014-05-14 2.06739 0.72628694    0.56934768
#> 1924 2014-05-15 2.07068 0.72787706    0.57030353
#> 1925 2014-05-16 2.09819 0.74107507    0.57819622
#> 1926 2014-05-19 2.09643 0.74023590    0.57769655
#> 1927 2014-05-20 2.09501 0.73955833    0.57729288
#> 1928 2014-05-21 2.11157 0.74743175    0.58197171
#> 1929 2014-05-22 2.09296 0.73857933    0.57670930
#> 1930 2014-05-23 2.08128 0.73298309    0.57336570
#> 1931 2014-05-26 2.07933 0.73204573    0.57280437
#> 1932 2014-05-27 2.08243 0.73353548    0.57369632
#> 1933 2014-05-28 2.10083 0.74233250    0.57894439
#> 1934 2014-05-29 2.09727 0.74063650    0.57793511
#> 1935 2014-05-30 2.08719 0.73581866    0.57506151
#> 1936 2014-06-02 2.09542 0.73975401    0.57740948
#> 1937 2014-06-03 2.10701 0.74526988    0.58068957
#> 1938 2014-06-04 2.11699 0.74999527    0.58348954
#> 1939 2014-06-05 2.11439 0.74876635    0.58276225
#> 1940 2014-06-06 2.09736 0.74067941    0.57796067
#> 1941 2014-06-09 2.07720 0.73102083    0.57219020
#> 1942 2014-06-10 2.08587 0.73518603    0.57468346
#> 1943 2014-06-11 2.07868 0.73173308    0.57261706
#> 1944 2014-06-12 2.11313 0.74817026    0.58240925
#> 1945 2014-06-13 2.11117 0.74724230    0.58185943
#> 1946 2014-06-16 2.12316 0.75290554    0.58520938
#> 1947 2014-06-17 2.14247 0.76195937    0.59053744
#> 1948 2014-06-18 2.14901 0.76500727    0.59232350
#> 1949 2014-06-19 2.12332 0.75298090    0.58525387
#> 1950 2014-06-20 2.14017 0.76088527    0.58990710
#> 1951 2014-06-23 2.14288 0.76215072    0.59064968
#> 1952 2014-06-24 2.13561 0.75875232    0.58865399
#> 1953 2014-06-25 2.14139 0.76145515    0.59024160
#> 1954 2014-06-26 2.12948 0.75587782    0.58696225
#> 1955 2014-06-27 2.12517 0.75385180    0.58576782
#> 1956 2014-06-30 2.12349 0.75306096    0.58530113
#> 1957 2014-07-01 2.11730 0.75014169    0.58357615
#> 1958 2014-07-02 2.12807 0.75521547    0.58657195
#> 1959 2014-07-03 2.12933 0.75580738    0.58692075
#> 1960 2014-07-04 2.12770 0.75504158    0.58646946
#> 1961 2014-07-07 2.13210 0.75710741    0.58768632
#> 1962 2014-07-08 2.12847 0.75540341    0.58668272
#> 1963 2014-07-09 2.12390 0.75325402    0.58541508
#> 1964 2014-07-10 2.11488 0.74899807    0.58289943
#> 1965 2014-07-11 2.12268 0.75267944    0.58507589
#> 1966 2014-07-14 2.11902 0.75095372    0.58405633
#> 1967 2014-07-15 2.11598 0.74951806    0.58320720
#> 1968 2014-07-16 2.12338 0.75300916    0.58527055
#> 1969 2014-07-17 2.12048 0.75164248    0.58446340
#> 1970 2014-07-18 2.13982 0.76072171    0.58981108
#> 1971 2014-07-21 2.12478 0.75366827    0.58565954
#> 1972 2014-07-22 2.11767 0.75031643    0.58367950
#> 1973 2014-07-23 2.10587 0.74472868    0.58036830
#> 1974 2014-07-24 2.08758 0.73600550    0.57517313
#> 1975 2014-07-25 2.09024 0.73727889    0.57593349
#> 1976 2014-07-28 2.09310 0.73864622    0.57674919
#> 1977 2014-07-29 2.09818 0.74107030    0.57819338
#> 1978 2014-07-30 2.11221 0.74773479    0.58215128
#> 1979 2014-07-31 2.13137 0.75676497    0.58748473
#> 1980 2014-08-01 2.14007 0.76083854    0.58987967
#> 1981 2014-08-04 2.13039 0.75630506    0.58721391
#> 1982 2014-08-05 2.12970 0.75598112    0.58702311
#> 1983 2014-08-06 2.15151 0.76616992    0.59300381
#> 1984 2014-08-07 2.15852 0.76942280    0.59490425
#> 1985 2014-08-08 2.16787 0.77374512    0.59742280
#> 1986 2014-08-11 2.13725 0.75951996    0.58910519
#> 1987 2014-08-12 2.14917 0.76508172    0.59236708
#> 1988 2014-08-13 2.16347 0.77171341    0.59623990
#> 1989 2014-08-14 2.15518 0.76787425    0.59400007
#> 1990 2014-08-15 2.15208 0.76643482    0.59315873
#> 1991 2014-08-18 2.16580 0.77278981    0.59686681
#> 1992 2014-08-19 2.16337 0.77166719    0.59621297
#> 1993 2014-08-20 2.16260 0.77131120    0.59600553
#> 1994 2014-08-21 2.18247 0.78045726    0.60131879
#> 1995 2014-08-22 2.17668 0.77780078    0.59977905
#> 1996 2014-08-25 2.17925 0.77898078    0.60046335
#> 1997 2014-08-26 2.17868 0.77871919    0.60031170
#> 1998 2014-08-27 2.16482 0.77233722    0.59660327
#> 1999 2014-08-28 2.15338 0.76703870    0.59351180
#> 2000 2014-08-29 2.15718 0.76880181    0.59454178
#> 2001 2014-09-01 2.16028 0.77023784    0.59537974
#> 2002 2014-09-02 2.15856 0.76944133    0.59491506
#> 2003 2014-09-03 2.17274 0.77598904    0.59872730
#> 2004 2014-09-04 2.15776 0.76907065    0.59469871
#> 2005 2014-09-05 2.16282 0.77141293    0.59606481
#> 2006 2014-09-08 2.15756 0.76897795    0.59464461
#> 2007 2014-09-09 2.17245 0.77585556    0.59864975
#> 2008 2014-09-10 2.19603 0.78665118    0.60489778
#> 2009 2014-09-11 2.19237 0.78498315    0.60393548
#> 2010 2014-09-12 2.19860 0.78782079    0.60557187
#> 2011 2014-09-15 2.22035 0.79766484    0.61122353
#> 2012 2014-09-16 2.21277 0.79424512    0.60926461
#> 2013 2014-09-17 2.20318 0.78990177    0.60676985
#> 2014 2014-09-18 2.22506 0.79978388    0.61243502
#> 2015 2014-09-19 2.22422 0.79940629    0.61221928
#> 2016 2014-09-22 2.23443 0.80398616    0.61483224
#> 2017 2014-09-23 2.24008 0.80651158    0.61626949
#> 2018 2014-09-24 2.23707 0.80516697    0.61550457
#> 2019 2014-09-25 2.23695 0.80511333    0.61547404
#> 2020 2014-09-26 2.25973 0.81524534    0.62122045
#> 2021 2014-09-29 2.26396 0.81711549    0.62227667
#> 2022 2014-09-30 2.27943 0.82392541    0.62611109
#> 2023 2014-10-01 2.27778 0.82320128    0.62570423
#> 2024 2014-10-02 2.28322 0.82558673    0.62704374
#> 2025 2014-10-03 2.26727 0.81857646    0.62310083
#> 2026 2014-10-06 2.29332 0.83000055    0.62951638
#> 2027 2014-10-07 2.26658 0.81827209    0.62292920
#> 2028 2014-10-08 2.27407 0.82157118    0.62478757
#> 2029 2014-10-09 2.26195 0.81622727    0.62177520
#> 2030 2014-10-10 2.26999 0.81977543    0.62377656
#> 2031 2014-10-13 2.28438 0.82609465    0.62732867
#> 2032 2014-10-14 2.27036 0.81993841    0.62386837
#> 2033 2014-10-15 2.27329 0.82122812    0.62459453
#> 2034 2014-10-16 2.26957 0.81959039    0.62367231
#> 2035 2014-10-17 2.26086 0.81574527    0.62150294
#> 2036 2014-10-20 2.24484 0.80863425    0.61747557
#> 2037 2014-10-21 2.24326 0.80793017    0.61707571
#> 2038 2014-10-22 2.24384 0.80818868    0.61722255
#> 2039 2014-10-23 2.24524 0.80881242    0.61757672
#> 2040 2014-10-24 2.23505 0.80426360    0.61499026
#> 2041 2014-10-27 2.23091 0.80240957    0.61393369
#> 2042 2014-10-28 2.22957 0.80180874    0.61359100
#> 2043 2014-10-29 2.20603 0.79119452    0.60751318
#> 2044 2014-10-30 2.21450 0.79502664    0.60971270
#> 2045 2014-10-31 2.19854 0.78779350    0.60555615
#> 2046 2014-11-03 2.22726 0.80077213    0.61299941
#> 2047 2014-11-04 2.23296 0.80332806    0.61445729
#> 2048 2014-11-05 2.22072 0.79783147    0.61131885
#> 2049 2014-11-06 2.24379 0.80816640    0.61720989
#> 2050 2014-11-07 2.26616 0.81808677    0.62282468
#> 2051 2014-11-10 2.25598 0.81358447    0.62028127
#> 2052 2014-11-11 2.25820 0.81456804    0.62083759
#> 2053 2014-11-12 2.25549 0.81336724    0.62015836
#> 2054 2014-11-13 2.25063 0.81121018    0.61893678
#> 2055 2014-11-14 2.24246 0.80757348    0.61687307
#> 2056 2014-11-17 2.22948 0.80176837    0.61356797
#> 2057 2014-11-18 2.22998 0.80199262    0.61369589
#> 2058 2014-11-19 2.22044 0.79770537    0.61124672
#> 2059 2014-11-20 2.23100 0.80244992    0.61395669
#> 2060 2014-11-21 2.22026 0.79762431    0.61120033
#> 2061 2014-11-24 2.22098 0.79794854    0.61138583
#> 2062 2014-11-25 2.22880 0.80146332    0.61339392
#> 2063 2014-11-26 2.21837 0.79677269    0.61071293
#> 2064 2014-11-27 2.20956 0.79279340    0.60843160
#> 2065 2014-11-28 2.20578 0.79108119    0.60744804
#> 2066 2014-12-01 2.21940 0.79723689    0.61097864
#> 2067 2014-12-02 2.21347 0.79456142    0.60944599
#> 2068 2014-12-03 2.22951 0.80178183    0.61357564
#> 2069 2014-12-04 2.23836 0.80574345    0.61583261
#> 2070 2014-12-05 2.23328 0.80347136    0.61453894
#> 2071 2014-12-08 2.25893 0.81489125    0.62102032
#> 2072 2014-12-09 2.26757 0.81870877    0.62317543
#> 2073 2014-12-10 2.26496 0.81755710    0.62252588
#> 2074 2014-12-11 2.26475 0.81746438    0.62247356
#> 2075 2014-12-12 2.27994 0.82414913    0.62623674
#> 2076 2014-12-15 2.30231 0.83391297    0.63170175
#> 2077 2014-12-16 2.35475 0.85643456    0.64416599
#> 2078 2014-12-17 2.35955 0.85847092    0.64528332
#> 2079 2014-12-18 2.33573 0.84832448    0.63970021
#> 2080 2014-12-19 2.32167 0.84228675    0.63635906
#> 2081 2014-12-22 2.31265 0.83839405    0.63419743
#> 2082 2014-12-23 2.31271 0.83842000    0.63421185
#> 2083 2014-12-24 2.31866 0.84098943    0.63563931
#> 2084 2014-12-25 2.31336 0.83870101    0.63436810
#> 2085 2014-12-26 2.31774 0.84059257    0.63541900
#> 2086 2014-12-29 2.31977 0.84146804    0.63590492
#> 2087 2014-12-30 2.31676 0.84016966    0.63518416
#> 2088 2014-12-31 2.32273 0.84274322    0.63661215
#> 2089 2015-01-01 2.33116 0.84636600    0.63861797
#> 2090 2015-01-02 2.33098 0.84628878    0.63857527
#> 2091 2015-01-05 2.34224 0.85110774    0.64123566
#> 2092 2015-01-06 2.33075 0.84619010    0.63852071
#> 2093 2015-01-07 2.32361 0.84312201    0.63682212
#> 2094 2015-01-08 2.31757 0.84051922    0.63537827
#> 2095 2015-01-09 2.29820 0.83212621    0.63070446
#> 2096 2015-01-12 2.29277 0.82976069    0.62938221
#> 2097 2015-01-13 2.28427 0.82604650    0.62730166
#> 2098 2015-01-14 2.28237 0.82521438    0.62683480
#> 2099 2015-01-15 2.28122 0.82471039    0.62655190
#> 2100 2015-01-16 2.30532 0.83521950    0.63243021
#> 2101 2015-01-19 2.33097 0.84628449    0.63857290
#> 2102 2015-01-20 2.33186 0.84666623    0.63878398
#> 2103 2015-01-21 2.34546 0.85248154    0.64199244
#> 2104 2015-01-22 2.34897 0.85397693    0.64281538
#> 2105 2015-01-23 2.32626 0.84426183    0.63745358
#> 2106 2015-01-26 2.36296 0.85991507    0.64607475
#> 2107 2015-01-27 2.35601 0.85696951    0.64445967
#> 2108 2015-01-28 2.36314 0.85999124    0.64611648
#> 2109 2015-01-29 2.38692 0.87000383    0.65158138
#> 2110 2015-01-30 2.41549 0.88190217    0.65802593
#> 2111 2015-02-02 2.44020 0.89208000    0.66349616
#> 2112 2015-02-03 2.43076 0.88820397    0.66141752
#> 2113 2015-02-04 2.40159 0.87613102    0.65490678
#> 2114 2015-02-05 2.45994 0.90013696    0.66779894
#> 2115 2015-02-06 2.43581 0.89027935    0.66253121
#> 2116 2015-02-09 2.47176 0.90493045    0.67034739
#> 2117 2015-02-10 2.47473 0.90613130    0.67098448
#> 2118 2015-02-11 2.49431 0.91401214    0.67515227
#> 2119 2015-02-12 2.49811 0.91553445    0.67595470
#> 2120 2015-02-13 2.46750 0.90320549    0.66943130
#> 2121 2015-02-16 2.45597 0.89852180    0.66693831
#> 2122 2015-02-17 2.45486 0.89806973    0.66669726
#> 2123 2015-02-18 2.45150 0.89670008    0.66596646
#> 2124 2015-02-19 2.44331 0.89335368    0.66417797
#> 2125 2015-02-20 2.45320 0.89739329    0.66633642
#> 2126 2015-02-23 2.45250 0.89710791    0.66618414
#> 2127 2015-02-24 2.47182 0.90495472    0.67036027
#> 2128 2015-02-25 2.46285 0.90131922    0.66842828
#> 2129 2015-02-26 2.48720 0.91115758    0.67364529
#> 2130 2015-02-27 2.50447 0.91807714    0.67729307
#> 2131 2015-03-02 2.50609 0.91872377    0.67763306
#> 2132 2015-03-03 2.52071 0.92454061    0.68068450
#> 2133 2015-03-04 2.53263 0.92925829    0.68315023
#> 2134 2015-03-05 2.56202 0.94079601    0.68914631
#> 2135 2015-03-06 2.60573 0.95771287    0.69785079
#> 2136 2015-03-09 2.62270 0.96420432    0.70116367
#> 2137 2015-03-10 2.60312 0.95671073    0.69733802
#> 2138 2015-03-11 2.63629 0.96937263    0.70379054
#> 2139 2015-03-12 2.61124 0.95982520    0.69893047
#> 2140 2015-03-13 2.58599 0.95010841    0.69395071
#> 2141 2015-03-16 2.62988 0.96693822    0.70255440
#> 2142 2015-03-17 2.62289 0.96427676    0.70120056
#> 2143 2015-03-18 2.61075 0.95963754    0.69883461
#> 2144 2015-03-19 2.56965 0.94376970    0.69068389
#> 2145 2015-03-20 2.60229 0.95639183    0.69717476
#> 2146 2015-03-23 2.57722 0.94671130    0.69220172
#> 2147 2015-03-24 2.54057 0.93238847    0.68478176
#> 2148 2015-03-25 2.55543 0.93822051    0.68781203
#> 2149 2015-03-26 2.58599 0.95010841    0.69395071
#> 2150 2015-03-27 2.60300 0.95666463    0.69731442
#> 2151 2015-03-30 2.61140 0.95988648    0.69896176
#> 2152 2015-03-31 2.60260 0.95651095    0.69723575
#> 2153 2015-04-01 2.59596 0.95395639    0.69592681
#> 2154 2015-04-02 2.59686 0.95430302    0.69610456
#> 2155 2015-04-03 2.58870 0.95115582    0.69448913
#> 2156 2015-04-06 2.56627 0.94245348    0.69000372
#> 2157 2015-04-07 2.57058 0.94413155    0.69087077
#> 2158 2015-04-08 2.60094 0.95587292    0.69690905
#> 2159 2015-04-09 2.59768 0.95461874    0.69626642
#> 2160 2015-04-10 2.61877 0.96270474    0.70039971
#> 2161 2015-04-13 2.62662 0.96569785    0.70192376
#> 2162 2015-04-14 2.66819 0.98140034    0.70986714
#> 2163 2015-04-15 2.68690 0.98838811    0.71337406
#> 2164 2015-04-16 2.69756 0.99234766    0.71535362
#> 2165 2015-04-17 2.68062 0.98604811    0.71220161
#> 2166 2015-04-20 2.68093 0.98616375    0.71225959
#> 2167 2015-04-21 2.69553 0.99159485    0.71497767
#> 2168 2015-04-22 2.68447 0.98748332    0.71292094
#> 2169 2015-04-23 2.71230 0.99779698    0.71806902
#> 2170 2015-04-24 2.70345 0.99452874    0.71644169
#> 2171 2015-04-27 2.71966 1.00050687    0.71941551
#> 2172 2015-04-28 2.67732 0.98481629    0.71158363
#> 2173 2015-04-29 2.65726 0.97729552    0.70779907
#> 2174 2015-04-30 2.65675 0.97710357    0.70770222
#> 2175 2015-05-01 2.67348 0.98338099    0.71086291
#> 2176 2015-05-04 2.71128 0.99742085    0.71788193
#> 2177 2015-05-05 2.71335 0.99818403    0.71826150
#> 2178 2015-05-06 2.70508 0.99513149    0.71674210
#> 2179 2015-05-07 2.69359 0.99087488    0.71461795
#> 2180 2015-05-08 2.68775 0.98870441    0.71353239
#> 2181 2015-05-11 2.69100 0.98991287    0.71413701
#> 2182 2015-05-12 2.69249 0.99046642    0.71441378
#> 2183 2015-05-13 2.66010 0.97836372    0.70833782
#> 2184 2015-05-14 2.62969 0.96686597    0.70251768
#> 2185 2015-05-15 2.59104 0.95205934    0.69495326
#> 2186 2015-05-18 2.57612 0.94628439    0.69198163
#> 2187 2015-05-19 2.58220 0.94864175    0.69319612
#> 2188 2015-05-20 2.59102 0.95205162    0.69494930
#> 2189 2015-05-21 2.57822 0.94709924    0.69240166
#> 2190 2015-05-22 2.59090 0.95200531    0.69492551
#> 2191 2015-05-25 2.59944 0.95529604    0.69661353
#> 2192 2015-05-26 2.61445 0.96105375    0.69955768
#> 2193 2015-05-27 2.63708 0.96967224    0.70394254
#> 2194 2015-05-28 2.64108 0.97118792    0.70471094
#> 2195 2015-05-29 2.65531 0.97656141    0.70742858
#> 2196 2015-06-01 2.65957 0.97816446    0.70823735
#> 2197 2015-06-02 2.68082 0.98612272    0.71223902
#> 2198 2015-06-03 2.67216 0.98288713    0.71061475
#> 2199 2015-06-04 2.68453 0.98750567    0.71293214
#> 2200 2015-06-05 2.66882 0.98163643    0.70998591
#> 2201 2015-06-08 2.75229 1.01243329    0.72531125
#> 2202 2015-06-09 2.75018 1.01166636    0.72493361
#> 2203 2015-06-10 2.75064 1.01183361    0.72501598
#> 2204 2015-06-11 2.73243 1.00519132    0.72173711
#> 2205 2015-06-12 2.70291 0.99432897    0.71634210
#> 2206 2015-06-15 2.71614 0.99921175    0.71877231
#> 2207 2015-06-16 2.73573 1.00639831    0.72233405
#> 2208 2015-06-17 2.73334 1.00552430    0.72190184
#> 2209 2015-06-18 2.71077 0.99723273    0.71778833
#> 2210 2015-06-19 2.71456 0.99862988    0.71848314
#> 2211 2015-06-22 2.69337 0.99079320    0.71457712
#> 2212 2015-06-23 2.66718 0.98102173    0.70967665
#> 2213 2015-06-24 2.67648 0.98450250    0.71142613
#> 2214 2015-06-25 2.67748 0.98487605    0.71161363
#> 2215 2015-06-26 2.65393 0.97604156    0.70716612
#> 2216 2015-06-29 2.69865 0.99275165    0.71555528
#> 2217 2015-06-30 2.70330 0.99447325    0.71641403
#> 2218 2015-07-01 2.68103 0.98620105    0.71227829
#> 2219 2015-07-02 2.69161 0.99013953    0.71425035
#> 2220 2015-07-03 2.68362 0.98716663    0.71276228
#> 2221 2015-07-06 2.71522 0.99887298    0.71860397
#> 2222 2015-07-07 2.67931 0.98555930    0.71195645
#> 2223 2015-07-08 2.68653 0.98825040    0.71330511
#> 2224 2015-07-09 2.68447 0.98748332    0.71292094
#> 2225 2015-07-10 2.67427 0.98367645    0.71101133
#> 2226 2015-07-13 2.66849 0.98151277    0.70992370
#> 2227 2015-07-14 2.64599 0.97304529    0.70565146
#> 2228 2015-07-15 2.63132 0.96748562    0.70283254
#> 2229 2015-07-16 2.64645 0.97321912    0.70573942
#> 2230 2015-07-17 2.65703 0.97720896    0.70775539
#> 2231 2015-07-20 2.65663 0.97705840    0.70767942
#> 2232 2015-07-21 2.69370 0.99091571    0.71463835
#> 2233 2015-07-22 2.68394 0.98728586    0.71282202
#> 2234 2015-07-23 2.70669 0.99572649    0.71703851
#> 2235 2015-07-24 2.73305 1.00541820    0.72184936
#> 2236 2015-07-27 2.74419 1.00948595    0.72385883
#> 2237 2015-07-28 2.76818 1.01819006    0.72813951
#> 2238 2015-07-29 2.75730 1.01425194    0.72620597
#> 2239 2015-07-30 2.76576 1.01731546    0.72771055
#> 2240 2015-07-31 2.78766 1.02520253    0.73156931
#> 2241 2015-08-03 2.76707 1.01778900    0.72794283
#> 2242 2015-08-04 2.77733 1.02149003    0.72975562
#> 2243 2015-08-05 2.77940 1.02223508    0.73011998
#> 2244 2015-08-06 2.78504 1.02426224    0.73111039
#> 2245 2015-08-07 2.77528 1.02075164    0.72939433
#> 2246 2015-08-10 2.77967 1.02233222    0.73016747
#> 2247 2015-08-11 2.76690 1.01772756    0.72791270
#> 2248 2015-08-12 2.77858 1.02194001    0.72997570
#> 2249 2015-08-13 2.77535 1.02077687    0.72940667
#> 2250 2015-08-14 2.82306 1.03782140    0.73769896
#> 2251 2015-08-17 2.83200 1.04098318    0.73922634
#> 2252 2015-08-18 2.86875 1.05387639    0.74541986
#> 2253 2015-08-19 2.89132 1.06171315    0.74915718
#> 2254 2015-08-20 2.92620 1.07370465    0.75483636
#> 2255 2015-08-21 2.91664 1.07043227    0.75329128
#> 2256 2015-08-24 2.95420 1.08322789    0.75931271
#> 2257 2015-08-25 2.94696 1.08077413    0.75816219
#> 2258 2015-08-26 2.94050 1.07857963    0.75713155
#> 2259 2015-08-27 2.92745 1.07413174    0.75503775
#> 2260 2015-08-28 2.90940 1.06794687    0.75211542
#> 2261 2015-08-31 2.91805 1.07091558    0.75351971
#> 2262 2015-09-01 2.91595 1.07019567    0.75317943
#> 2263 2015-09-02 2.93189 1.07564727    0.75575190
#> 2264 2015-09-03 2.94174 1.07900124    0.75732968
#> 2265 2015-09-04 2.97030 1.08866296    0.76185411
#> 2266 2015-09-07 3.03535 1.11032674    0.77188836
#> 2267 2015-09-08 3.03004 1.10857582    0.77108301
#> 2268 2015-09-09 3.00910 1.10164103    0.76788357
#> 2269 2015-09-10 3.04655 1.11400980    0.77357921
#> 2270 2015-09-11 3.01728 1.10435576    0.76913789
#> 2271 2015-09-14 3.03580 1.11047498    0.77195650
#> 2272 2015-09-15 3.05600 1.11710687    0.77499766
#> 2273 2015-09-16 3.02970 1.10846360    0.77103136
#> 2274 2015-09-17 2.99771 1.09784866    0.76612734
#> 2275 2015-09-18 3.00715 1.10099279    0.76758370
#> 2276 2015-09-21 3.00435 1.10006124    0.76715254
#> 2277 2015-09-22 3.00350 1.09977828    0.76702152
#> 2278 2015-09-23 3.02682 1.10751256    0.77059347
#> 2279 2015-09-24 3.03711 1.11090641    0.77215477
#> 2280 2015-09-25 3.04729 1.11425267    0.77369055
#> 2281 2015-09-28 3.04274 1.11275843    0.77300521
#> 2282 2015-09-29 3.05290 1.11609196    0.77453317
#> 2283 2015-09-30 3.03814 1.11124549    0.77231056
#> 2284 2015-10-01 3.02332 1.10635557    0.77006036
#> 2285 2015-10-02 3.02461 1.10678216    0.77025697
#> 2286 2015-10-05 2.99630 1.09737819    0.76590914
#> 2287 2015-10-06 2.98192 1.09256739    0.76367382
#> 2288 2015-10-07 2.95600 1.08383700    0.75959801
#> 2289 2015-10-08 2.93800 1.07772908    0.75673166
#> 2290 2015-10-09 2.89287 1.06224909    0.74941203
#> 2291 2015-10-12 2.93304 1.07603943    0.75593657
#> 2292 2015-10-13 2.92860 1.07452449    0.75522289
#> 2293 2015-10-14 2.96093 1.08550341    0.76037791
#> 2294 2015-10-15 2.91169 1.06873367    0.75248788
#> 2295 2015-10-16 2.87860 1.05730406    0.74705703
#> 2296 2015-10-19 2.89401 1.06264308    0.74959931
#> 2297 2015-10-20 2.90510 1.06646781    0.75141470
#> 2298 2015-10-21 2.89997 1.06470039    0.75057640
#> 2299 2015-10-22 2.89521 1.06305765    0.74979632
#> 2300 2015-10-23 2.87188 1.05496687    0.74594113
#> 2301 2015-10-26 2.91001 1.06815652    0.75221469
#> 2302 2015-10-27 2.88813 1.06060923    0.74863197
#> 2303 2015-10-28 2.90415 1.06614075    0.75125965
#> 2304 2015-10-29 2.91975 1.07149800    0.75379486
#> 2305 2015-10-30 2.93470 1.07660523    0.75620292
#> 2306 2015-11-02 2.84700 1.04626581    0.74177072
#> 2307 2015-11-03 2.82383 1.03809412    0.73783084
#> 2308 2015-11-04 2.82814 1.03961925    0.73856788
#> 2309 2015-11-05 2.86340 1.05200973    0.74452663
#> 2310 2015-11-06 2.85900 1.05047191    0.74378988
#> 2311 2015-11-09 2.92009 1.07161444    0.75384986
#> 2312 2015-11-10 2.91983 1.07152540    0.75380780
#> 2313 2015-11-11 2.91406 1.06954730    0.75287283
#> 2314 2015-11-12 2.87322 1.05543335    0.74616400
#> 2315 2015-11-13 2.86292 1.05184208    0.74444635
#> 2316 2015-11-16 2.87793 1.05707129    0.74694597
#> 2317 2015-11-17 2.88123 1.05821729    0.74749255
#> 2318 2015-11-18 2.86904 1.05397748    0.74546820
#> 2319 2015-11-19 2.86036 1.05094749    0.74401781
#> 2320 2015-11-20 2.84352 1.04504272    0.74118246
#> 2321 2015-11-23 2.82994 1.04025551    0.73887512
#> 2322 2015-11-24 2.84955 1.04716109    0.74220100
#> 2323 2015-11-25 2.87400 1.05570479    0.74629365
#> 2324 2015-11-26 2.88370 1.05907419    0.74790096
#> 2325 2015-11-27 2.92809 1.07435033    0.75514080
#> 2326 2015-11-30 2.92565 1.07351668    0.75474770
#> 2327 2015-12-01 2.91045 1.06830771    0.75228626
#> 2328 2015-12-02 2.88826 1.06065424    0.74865340
#> 2329 2015-12-03 2.88810 1.06059885    0.74862703
#> 2330 2015-12-04 2.88239 1.05861981    0.74768443
#> 2331 2015-12-07 2.88919 1.06097619    0.74880660
#> 2332 2015-12-08 2.91117 1.06855506    0.75240335
#> 2333 2015-12-09 2.90984 1.06809810    0.75218703
#> 2334 2015-12-10 2.91260 1.06904615    0.75263575
#> 2335 2015-12-11 2.92433 1.07306539    0.75453481
#> 2336 2015-12-14 2.96799 1.08788496    0.76149091
#> 2337 2015-12-15 2.98399 1.09326133    0.76399673
#> 2338 2015-12-16 2.96260 1.08606726    0.76064159
#> 2339 2015-12-17 2.93500 1.07670745    0.75625103
#> 2340 2015-12-18 2.92490 1.07326029    0.75462676
#> 2341 2015-12-21 2.91026 1.06824242    0.75225536
#> 2342 2015-12-22 2.91125 1.06858254    0.75241636
#> 2343 2015-12-23 2.93025 1.07508774    0.75548833
#> 2344 2015-12-24 2.91690 1.07052141    0.75333342
#> 2345 2015-12-25 2.91517 1.06992814    0.75305294
#> 2346 2015-12-28 2.91537 1.06999674    0.75308538
#> 2347 2015-12-29 2.90540 1.06657107    0.75146364
#> 2348 2015-12-30 2.90480 1.06636454    0.75136574
#> 2349 2015-12-31 2.92009 1.07161444    0.75384986
#> 2350 2016-01-01 2.91190 1.06880579    0.75252201
#> 2351 2016-01-04 2.91615 1.07026425    0.75321186
#> 2352 2016-01-05 2.96432 1.08664766    0.76091290
#> 2353 2016-01-06 2.98504 1.09361315    0.76416037
#> 2354 2016-01-07 3.00100 1.09894557    0.76663579
#> 2355 2016-01-08 3.00040 1.09874561    0.76654314
#> 2356 2016-01-11 3.03480 1.11014552    0.77180506
#> 2357 2016-01-12 3.03429 1.10997746    0.77172779
#> 2358 2016-01-13 3.03196 1.10920928    0.77137449
#> 2359 2016-01-14 3.02710 1.10760507    0.77063608
#> 2360 2016-01-15 3.02350 1.10641510    0.77008780
#> 2361 2016-01-18 3.05006 1.11516126    0.77410693
#> 2362 2016-01-19 3.03483 1.11015541    0.77180960
#> 2363 2016-01-20 3.03742 1.11100847    0.77220167
#> 2364 2016-01-21 3.04075 1.11210420    0.77270491
#> 2365 2016-01-22 3.01593 1.10390824    0.76893128
#> 2366 2016-01-25 3.00235 1.09939532    0.76684415
#> 2367 2016-01-26 3.02181 1.10585599    0.76983004
#> 2368 2016-01-27 3.00677 1.10086641    0.76752523
#> 2369 2016-01-28 2.99902 1.09828557    0.76632991
#> 2370 2016-01-29 2.96951 1.08839696    0.76172995
#> 2371 2016-02-01 2.95450 1.08332943    0.75936029
#> 2372 2016-02-02 2.94535 1.08022766    0.75790569
#> 2373 2016-02-03 2.95266 1.08270646    0.75906839
#> 2374 2016-02-04 2.91470 1.06976690    0.75297669
#> 2375 2016-02-05 2.91161 1.06870619    0.75247488
#> 2376 2016-02-08 2.91438 1.06965710    0.75292477
#> 2377 2016-02-09 2.94591 1.08041777    0.75799493
#> 2378 2016-02-10 2.93805 1.07774610    0.75673967
#> 2379 2016-02-11 2.91910 1.07127535    0.75368969
#> 2380 2016-02-12 2.93068 1.07523448    0.75555746
#> 2381 2016-02-15 2.93530 1.07680966    0.75629913
#> 2382 2016-02-16 2.94572 1.08035327    0.75796466
#> 2383 2016-02-17 2.97632 1.09068764    0.76279836
#> 2384 2016-02-18 2.95490 1.08346481    0.75942370
#> 2385 2016-02-19 2.96780 1.08782094    0.76146102
#> 2386 2016-02-22 2.95096 1.08213054    0.75879843
#> 2387 2016-02-23 2.93470 1.07660523    0.75620292
#> 2388 2016-02-24 2.94103 1.07875986    0.75721625
#> 2389 2016-02-25 2.93591 1.07701746    0.75639691
#> 2390 2016-02-26 2.92682 1.07391651    0.75493626
#> 2391 2016-02-29 2.98795 1.09458753    0.76461339
#> 2392 2016-03-01 2.96295 1.08618539    0.76069682
#> 2393 2016-03-02 2.93449 1.07653367    0.75616924
#> 2394 2016-03-03 2.92517 1.07335260    0.75467030
#> 2395 2016-03-04 2.90997 1.06814277    0.75220818
#> 2396 2016-03-07 2.90488 1.06639208    0.75137880
#> 2397 2016-03-08 2.91540 1.07000703    0.75309025
#> 2398 2016-03-09 2.91177 1.06876114    0.75250089
#> 2399 2016-03-10 2.89306 1.06231477    0.74944325
#> 2400 2016-03-11 2.89105 1.06161976    0.74911277
#> 2401 2016-03-14 2.87181 1.05494249    0.74592949
#> 2402 2016-03-15 2.87082 1.05459770    0.74576471
#> 2403 2016-03-16 2.89687 1.06363084    0.75006861
#> 2404 2016-03-17 2.86914 1.05401233    0.74548487
#> 2405 2016-03-18 2.84227 1.04460303    0.74097086
#> 2406 2016-03-21 2.87014 1.05436081    0.74565147
#> 2407 2016-03-22 2.86308 1.05189797    0.74447311
#> 2408 2016-03-23 2.86775 1.05352775    0.74525312
#> 2409 2016-03-24 2.87546 1.05621266    0.74653617
#> 2410 2016-03-25 2.87548 1.05621962    0.74653949
#> 2411 2016-03-28 2.87427 1.05579873    0.74633852
#> 2412 2016-03-29 2.86834 1.05373347    0.74535151
#> 2413 2016-03-30 2.84042 1.04395193    0.74065740
#> 2414 2016-03-31 2.83301 1.04133975    0.73939838
#> 2415 2016-04-01 2.81690 1.03563699    0.73664175
#> 2416 2016-04-04 2.82300 1.03780015    0.73768869
#> 2417 2016-04-05 2.81124 1.03362567    0.73566688
#> 2418 2016-04-06 2.82989 1.04023784    0.73886659
#> 2419 2016-04-07 2.83906 1.04347301    0.74042674
#> 2420 2016-04-08 2.86380 1.05214941    0.74459351
#> 2421 2016-04-11 2.84962 1.04718565    0.74221280
#> 2422 2016-04-12 2.82778 1.03949195    0.73850639
#> 2423 2016-04-13 2.83290 1.04130092    0.73937965
#> 2424 2016-04-14 2.84420 1.04528183    0.74129750
#> 2425 2016-04-15 2.84985 1.04726636    0.74225158
#> 2426 2016-04-18 2.85250 1.04819580    0.74269796
#> 2427 2016-04-19 2.83812 1.04314186    0.74026721
#> 2428 2016-04-20 2.83000 1.04027671    0.73888536
#> 2429 2016-04-21 2.81043 1.03333750    0.73552709
#> 2430 2016-04-22 2.83110 1.04066533    0.73907295
#> 2431 2016-04-25 2.84543 1.04571420    0.74150548
#> 2432 2016-04-26 2.84322 1.04493721    0.74113169
#> 2433 2016-04-27 2.81948 1.03655247    0.73708502
#> 2434 2016-04-28 2.81717 1.03573283    0.73668817
#> 2435 2016-04-29 2.81111 1.03357942    0.73564445
#> 2436 2016-05-02 2.79241 1.02690502    0.73239946
#> 2437 2016-05-03 2.80350 1.03086864    0.73432834
#> 2438 2016-05-04 2.84495 1.04554549    0.74142434
#> 2439 2016-05-05 2.95435 1.08327866    0.75933650
#> 2440 2016-05-06 2.92807 1.07434350    0.75513758
#> 2441 2016-05-09 2.92320 1.07267891    0.75435243
#> 2442 2016-05-10 2.94185 1.07903864    0.75734725
#> 2443 2016-05-11 2.94910 1.08150004    0.75850276
#> 2444 2016-05-12 2.95195 1.08246597    0.75895568
#> 2445 2016-05-13 2.96161 1.08573304    0.76048530
#> 2446 2016-05-16 2.97143 1.08904332    0.76203160
#> 2447 2016-05-17 2.97390 1.08987422    0.76241917
#> 2448 2016-05-18 2.96740 1.08768615    0.76139807
#> 2449 2016-05-19 2.98633 1.09404521    0.76436129
#> 2450 2016-05-20 2.98811 1.09464108    0.76463828
#> 2451 2016-05-23 2.97450 1.09007596    0.76251323
#> 2452 2016-05-24 2.99527 1.09703438    0.76574964
#> 2453 2016-05-25 2.94832 1.08123552    0.75837868
#> 2454 2016-05-26 2.93912 1.07811022    0.75691088
#> 2455 2016-05-27 2.93765 1.07760994    0.75667563
#> 2456 2016-05-30 2.95925 1.08493586    0.76011239
#> 2457 2016-05-31 2.95327 1.08291303    0.75916519
#> 2458 2016-06-01 2.94670 1.08068590    0.75812078
#> 2459 2016-06-02 2.94246 1.07924597    0.75744466
#> 2460 2016-06-03 2.94818 1.08118803    0.75835640
#> 2461 2016-06-06 2.90691 1.06709066    0.75170987
#> 2462 2016-06-07 2.90532 1.06654354    0.75145059
#> 2463 2016-06-08 2.89616 1.06338572    0.74995218
#> 2464 2016-06-09 2.89128 1.06169931    0.74915060
#> 2465 2016-06-10 2.89463 1.06285730    0.74970111
#> 2466 2016-06-13 2.92941 1.07480104    0.75535323
#> 2467 2016-06-14 2.92198 1.07226147    0.75415539
#> 2468 2016-06-15 2.93448 1.07653027    0.75616764
#> 2469 2016-06-16 2.92281 1.07254548    0.75428945
#> 2470 2016-06-17 2.92962 1.07487272    0.75538701
#> 2471 2016-06-20 2.91130 1.06859972    0.75242449
#> 2472 2016-06-21 2.90132 1.06516581    0.75079725
#> 2473 2016-06-22 2.91150 1.06866841    0.75245700
#> 2474 2016-06-23 2.88930 1.06101426    0.74882472
#> 2475 2016-06-24 2.86417 1.05227860    0.74465536
#> 2476 2016-06-27 2.94113 1.07879386    0.75723223
#> 2477 2016-06-28 2.93645 1.07720137    0.75648344
#> 2478 2016-06-29 2.90611 1.06681542    0.75157945
#> 2479 2016-06-30 2.88786 1.06051574    0.74858747
#> 2480 2016-07-01 2.88178 1.05840816    0.74758355
#> 2481 2016-07-04 2.90152 1.06523474    0.75082996
#> 2482 2016-07-05 2.90487 1.06638864    0.75137717
#> 2483 2016-07-06 2.92487 1.07325004    0.75462192
#> 2484 2016-07-07 2.93718 1.07744994    0.75660037
#> 2485 2016-07-08 2.93292 1.07599851    0.75591731
#> 2486 2016-07-11 2.89162 1.06181690    0.74920653
#> 2487 2016-07-12 2.90341 1.06588591    0.75113881
#> 2488 2016-07-13 2.88688 1.06017633    0.74842590
#> 2489 2016-07-14 2.89890 1.06433135    0.75040124
#> 2490 2016-07-15 2.88376 1.05909500    0.74791088
#> 2491 2016-07-18 2.96626 1.08730190    0.76121859
#> 2492 2016-07-19 2.98031 1.09202732    0.76342241
#> 2493 2016-07-20 3.04389 1.11313630    0.77317859
#> 2494 2016-07-21 3.08191 1.12554953    0.77884880
#> 2495 2016-07-22 3.06417 1.11977673    0.77621798
#> 2496 2016-07-25 3.05705 1.11745040    0.77515480
#> 2497 2016-07-26 3.03524 1.11029050    0.77187170
#> 2498 2016-07-27 3.04006 1.11187725    0.77260071
#> 2499 2016-07-28 3.01373 1.10317851    0.76859425
#> 2500 2016-07-29 3.01036 1.10205967    0.76807716
#> 2501 2016-08-01 2.98639 1.09406530    0.76437063
#> 2502 2016-08-02 2.98875 1.09485524    0.76473780
#> 2503 2016-08-03 2.99132 1.09571476    0.76513709
#> 2504 2016-08-04 3.01212 1.10264415    0.76834733
#> 2505 2016-08-05 3.00966 1.10182712    0.76796963
#> 2506 2016-08-08 2.99543 1.09708779    0.76577442
#> 2507 2016-08-09 2.98045 1.09207430    0.76344428
#> 2508 2016-08-10 2.96803 1.08789843    0.76149720
#> 2509 2016-08-11 2.95537 1.08362385    0.75949819
#> 2510 2016-08-12 2.95950 1.08502034    0.76015192
#> 2511 2016-08-15 2.95970 1.08508791    0.76018353
#> 2512 2016-08-16 2.94166 1.07897405    0.75731690
#> 2513 2016-08-17 2.92750 1.07414882    0.75504580
#> 2514 2016-08-18 2.91770 1.07079563    0.75346302
#> 2515 2016-08-19 2.92670 1.07387551    0.75491693
#> 2516 2016-08-22 2.93210 1.07571889    0.75578563
#> 2517 2016-08-23 2.94022 1.07848441    0.75708679
#> 2518 2016-08-24 2.94880 1.08139831    0.75845504
#> 2519 2016-08-25 2.95070 1.08204243    0.75875712
#> 2520 2016-08-26 2.93334 1.07614171    0.75598473
#> 2521 2016-08-29 2.95346 1.08297736    0.75919534
#> 2522 2016-08-30 2.95075 1.08205938    0.75876507
#> 2523 2016-08-31 2.96330 1.08630351    0.76075204
#> 2524 2016-09-01 2.95707 1.08419891    0.75976747
#> 2525 2016-09-02 2.96103 1.08553718    0.76039370
#> 2526 2016-09-05 2.95030 1.08190686    0.75869355
#> 2527 2016-09-06 2.94550 1.08027858    0.75792959
#> 2528 2016-09-07 2.92190 1.07223409    0.75414246
#> 2529 2016-09-08 2.93380 1.07629851    0.75605855
#> 2530 2016-09-09 2.95310 1.08285547    0.75913822
#> 2531 2016-09-12 2.96830 1.08798940    0.76153968
#> 2532 2016-09-13 2.96950 1.08839359    0.76172838
#> 2533 2016-09-14 2.98155 1.09244330    0.76361607
#> 2534 2016-09-15 2.97930 1.09168837    0.76326458
#> 2535 2016-09-16 2.96611 1.08725133    0.76119497
#> 2536 2016-09-19 2.97780 1.09118477    0.76303000
#> 2537 2016-09-20 2.97540 1.09037848    0.76265426
#> 2538 2016-09-21 2.97636 1.09070108    0.76280462
#> 2539 2016-09-22 2.95410 1.08319404    0.75929686
#> 2540 2016-09-23 2.94182 1.07902844    0.75734246
#> 2541 2016-09-26 2.98840 1.09473813    0.76468338
#> 2542 2016-09-27 2.98026 1.09201055    0.76341460
#> 2543 2016-09-28 2.97323 1.08964890    0.76231409
#> 2544 2016-09-29 2.97800 1.09125193    0.76306129
#> 2545 2016-09-30 2.99708 1.09763848    0.76602987
#> 2546 2016-10-03 3.00157 1.09913549    0.76672379
#> 2547 2016-10-04 3.01960 1.10512437    0.76949259
#> 2548 2016-10-05 3.05807 1.11778400    0.77530737
#> 2549 2016-10-06 3.05162 1.11567260    0.77434115
#> 2550 2016-10-07 3.04219 1.11257765    0.77292224
#> 2551 2016-10-10 3.04940 1.11494485    0.77400778
#> 2552 2016-10-11 3.06938 1.12147559    0.77699330
#> 2553 2016-10-12 3.08129 1.12534834    0.77875729
#> 2554 2016-10-13 3.08540 1.12668131    0.77936333
#> 2555 2016-10-14 3.08193 1.12555602    0.77885175
#> 2556 2016-10-17 3.09210 1.12885047    0.78034835
#> 2557 2016-10-18 3.09530 1.12988483    0.78081753
#> 2558 2016-10-19 3.09450 1.12962634    0.78070031
#> 2559 2016-10-20 3.05950 1.11825150    0.77552112
#> 2560 2016-10-21 3.05970 1.11831687    0.77555100
#> 2561 2016-10-24 3.07997 1.12491986    0.77856235
#> 2562 2016-10-25 3.08178 1.12550735    0.77882961
#> 2563 2016-10-26 3.07020 1.12174271    0.77711512
#> 2564 2016-10-27 3.08030 1.12502699    0.77861110
#> 2565 2016-10-28 3.11130 1.13504065    0.78315110
#> 2566 2016-10-31 3.10631 1.13343553    0.78242551
#> 2567 2016-11-01 3.09358 1.12932900    0.78056545
#> 2568 2016-11-02 3.11330 1.13568326    0.78344137
#> 2569 2016-11-03 3.11312 1.13562544    0.78341526
#> 2570 2016-11-04 3.11510 1.13626125    0.78370233
#> 2571 2016-11-07 3.15076 1.14764369    0.78882005
#> 2572 2016-11-08 3.16760 1.15297420    0.79120274
#> 2573 2016-11-09 3.16240 1.15133123    0.79046929
#> 2574 2016-11-10 3.20910 1.16599052    0.79698370
#> 2575 2016-11-11 3.24770 1.17794705    0.80224776
#> 2576 2016-11-14 3.23577 1.17426692    0.80063221
#> 2577 2016-11-15 3.28960 1.19076598    0.80784277
#> 2578 2016-11-16 3.28670 1.18988402    0.80745944
#> 2579 2016-11-17 3.31893 1.19964244    0.81168773
#> 2580 2016-11-18 3.37506 1.21641310    0.81888727
#> 2581 2016-11-21 3.37587 1.21665307    0.81898967
#> 2582 2016-11-22 3.35686 1.21100601    0.81657527
#> 2583 2016-11-23 3.37947 1.21771889    0.81944430
#> 2584 2016-11-24 3.39620 1.22265716    0.82154629
#> 2585 2016-11-25 3.46400 1.24242399    0.82988772
#> 2586 2016-11-28 3.44680 1.23744626    0.82779802
#> 2587 2016-11-29 3.41080 1.22694687    0.82336632
#> 2588 2016-11-30 3.40940 1.22653632    0.82319237
#> 2589 2016-12-01 3.43526 1.23409261    0.82638602
#> 2590 2016-12-02 3.49734 1.25200268    0.83388851
#> 2591 2016-12-05 3.54235 1.26479035    0.83918799
#> 2592 2016-12-06 3.51861 1.25806603    0.83640720
#> 2593 2016-12-07 3.44658 1.23738244    0.82777118
#> 2594 2016-12-08 3.38860 1.22041686    0.82059360
#> 2595 2016-12-09 3.45030 1.23846118    0.82822468
#> 2596 2016-12-12 3.51110 1.25592938    0.83552087
#> 2597 2016-12-13 3.46833 1.24367321    0.83041101
#> 2598 2016-12-14 3.48578 1.24869184    0.83250868
#> 2599 2016-12-15 3.53150 1.26172271    0.83792101
#> 2600 2016-12-16 3.50770 1.25496055    0.83511854
#> 2601 2016-12-19 3.49073 1.25011088    0.83310048
#> 2602 2016-12-20 3.53280 1.26209076    0.83807317
#> 2603 2016-12-21 3.52170 1.25894383    0.83677095
#> 2604 2016-12-22 3.50823 1.25511164    0.83518130
#> 2605 2016-12-23 3.50638 1.25458417    0.83496216
#> 2606 2016-12-26 3.50902 1.25533680    0.83527481
#> 2607 2016-12-27 3.51105 1.25591514    0.83551496
#> 2608 2016-12-28 3.52180 1.25897222    0.83678272
#> 2609 2016-12-29 3.53533 1.26280665    0.83836900
#> 2610 2016-12-30 3.51760 1.25777894    0.83628819
#> 2611 2017-01-02 3.53490 1.26268501    0.83831875
#> 2612 2017-01-03 3.54190 1.26466331    0.83913557
#> 2613 2017-01-04 3.59230 1.27879267    0.84493668
#> 2614 2017-01-05 3.56937 1.27238911    0.84231467
#> 2615 2017-01-06 3.59191 1.27868409    0.84489232
#> 2616 2017-01-09 3.63983 1.29193698    0.85028208
#> 2617 2017-01-10 3.70849 1.31062479    0.85779769
#> 2618 2017-01-11 3.79825 1.33454043    0.86727345
#> 2619 2017-01-12 3.87410 1.35431338    0.87498889
#> 2620 2017-01-13 3.76341 1.32532546    0.86364111
#> 2621 2017-01-16 3.73778 1.31849185    0.86093227
#> 2622 2017-01-17 3.80603 1.33658665    0.86807685
#> 2623 2017-01-18 3.76080 1.32463170    0.86336669
#> 2624 2017-01-19 3.80657 1.33672852    0.86813251
#> 2625 2017-01-20 3.82700 1.34208121    0.87022848
#> 2626 2017-01-23 3.76543 1.32586206    0.86385327
#> 2627 2017-01-24 3.75450 1.32295512    0.86270297
#> 2628 2017-01-25 3.78191 1.33022917    0.86557696
#> 2629 2017-01-26 3.83340 1.34375214    0.87088116
#> 2630 2017-01-27 3.85980 1.35061537    0.87355403
#> 2631 2017-01-30 3.86800 1.35273758    0.87437792
#> 2632 2017-01-31 3.77619 1.32871556    0.86498014
#> 2633 2017-02-01 3.77250 1.32773791    0.86459431
#> 2634 2017-02-02 3.77156 1.32748871    0.86449592
#> 2635 2017-02-03 3.73451 1.31761662    0.86058440
#> 2636 2017-02-06 3.70083 1.30855712    0.85697097
#> 2637 2017-02-07 3.68700 1.30481312    0.85547096
#> 2638 2017-02-08 3.74069 1.31927009    0.86124142
#> 2639 2017-02-09 3.71050 1.31116664    0.85801414
#> 2640 2017-02-10 3.68420 1.30405341    0.85516610
#> 2641 2017-02-13 3.68602 1.30454729    0.85536431
#> 2642 2017-02-14 3.67070 1.30038238    0.85369072
#> 2643 2017-02-15 3.65190 1.29524758    0.85162067
#> 2644 2017-02-16 3.65588 1.29633683    0.85206042
#> 2645 2017-02-17 3.66740 1.29948296    0.85332867
#> 2646 2017-02-20 3.63060 1.28939792    0.84925336
#> 2647 2017-02-21 3.62344 1.28742385    0.84845227
#> 2648 2017-02-22 3.62523 1.28791773    0.84865279
#> 2649 2017-02-23 3.58250 1.27606088    0.84381956
#> 2650 2017-02-24 3.56830 1.27208929    0.84219162
#> 2651 2017-02-27 3.59899 1.28065325    0.84569632
#> 2652 2017-02-28 3.60690 1.28284868    0.84659139
#> 2653 2017-03-01 3.64220 1.29258789    0.85054552
#> 2654 2017-03-02 3.65050 1.29486414    0.85146580
#> 2655 2017-03-03 3.72676 1.31553922    0.85975784
#> 2656 2017-03-06 3.70978 1.31097258    0.85793663
#> 2657 2017-03-07 3.71333 1.31192905    0.85831856
#> 2658 2017-03-08 3.67860 1.30253225    0.85455521
#> 2659 2017-03-09 3.74407 1.32017326    0.86159998
#> 2660 2017-03-10 3.77326 1.32793935    0.86467383
#> 2661 2017-03-13 3.73978 1.31902679    0.86114479
#> 2662 2017-03-14 3.74100 1.31935296    0.86127433
#> 2663 2017-03-15 3.74060 1.31924603    0.86123186
#> 2664 2017-03-16 3.67398 1.30127554    0.85405003
#> 2665 2017-03-17 3.62810 1.28870910    0.84897395
#> 2666 2017-03-20 3.62865 1.28886068    0.84903545
#> 2667 2017-03-21 3.62330 1.28738521    0.84843658
#> 2668 2017-03-22 3.63240 1.28989359    0.84945432
#> 2669 2017-03-23 3.61570 1.28528547    0.84758326
#> 2670 2017-03-24 3.63290 1.29003123    0.84951012
#> 2671 2017-03-27 3.60150 1.28135043    0.84598070
#> 2672 2017-03-28 3.61510 1.28511952    0.84751576
#> 2673 2017-03-29 3.65655 1.29652008    0.85213436
#> 2674 2017-03-30 3.64370 1.29299965    0.85071210
#> 2675 2017-03-31 3.65430 1.29590456    0.85188594
#> 2676 2017-04-03 3.62848 1.28881383    0.84901644
#> 2677 2017-04-04 3.64420 1.29313686    0.85076760
#> 2678 2017-04-05 3.67760 1.30226037    0.85444596
#> 2679 2017-04-06 3.70390 1.30938632    0.85730266
#> 2680 2017-04-07 3.70524 1.30974803    0.85744729
#> 2681 2017-04-10 3.72800 1.31587190    0.85989029
#> 2682 2017-04-11 3.72820 1.31592554    0.85991164
#> 2683 2017-04-12 3.69490 1.30695349    0.85632897
#> 2684 2017-04-13 3.64700 1.29390491    0.85107816
#> 2685 2017-04-14 3.66777 1.29958385    0.85336929
#> 2686 2017-04-17 3.63570 1.29080166    0.84982232
#> 2687 2017-04-18 3.70092 1.30858144    0.85698071
#> 2688 2017-04-19 3.65541 1.29620826    0.85200853
#> 2689 2017-04-20 3.67185 1.30069562    0.85381676
#> 2690 2017-04-21 3.64080 1.29220344    0.85038994
#> 2691 2017-04-24 3.61270 1.28445542    0.84724558
#> 2692 2017-04-25 3.57515 1.27400713    0.84297830
#> 2693 2017-04-26 3.57769 1.27471734    0.84326935
#> 2694 2017-04-27 3.57070 1.27276166    0.84246754
#> 2695 2017-04-28 3.56330 1.27068708    0.84161578
#> 2696 2017-05-01 3.55290 1.26776417    0.84041361
#> 2697 2017-05-02 3.55320 1.26784861    0.84044838
#> 2698 2017-05-03 3.52260 1.25919935    0.83687680
#> 2699 2017-05-04 3.53380 1.26237378    0.83819014
#> 2700 2017-05-05 3.55371 1.26799213    0.84050746
#> 2701 2017-05-08 3.54043 1.26424819    0.83896426
#> 2702 2017-05-09 3.58460 1.27664689    0.84405938
#> 2703 2017-05-10 3.62256 1.28718096    0.84835363
#> 2704 2017-05-11 3.58390 1.27645159    0.84397946
#> 2705 2017-05-12 3.57730 1.27460833    0.84322469
#> 2706 2017-05-15 3.57240 1.27323764    0.84266279
#> 2707 2017-05-16 3.54670 1.26601759    0.83969409
#> 2708 2017-05-17 3.54175 1.26462096    0.83911809
#> 2709 2017-05-18 3.58400 1.27647950    0.84399088
#> 2710 2017-05-19 3.62247 1.28715611    0.84834354
#> 2711 2017-05-22 3.57566 1.27414977    0.84303677
#> 2712 2017-05-23 3.56590 1.27141648    0.84191539
#> 2713 2017-05-24 3.57378 1.27362386    0.84282117
#> 2714 2017-05-25 3.55850 1.26933911    0.84106168
#> 2715 2017-05-26 3.56730 1.27180901    0.84207656
#> 2716 2017-05-29 3.57720 1.27458037    0.84321323
#> 2717 2017-05-30 3.58010 1.27539073    0.84354518
#> 2718 2017-05-31 3.55250 1.26765158    0.84036726
#> 2719 2017-06-01 3.52820 1.26078783    0.83753436
#> 2720 2017-06-02 3.52980 1.26124121    0.83772190
#> 2721 2017-06-05 3.50539 1.25430178    0.83484481
#> 2722 2017-06-06 3.52460 1.25976695    0.83711184
#> 2723 2017-06-07 3.51360 1.25664115    0.83581628
#> 2724 2017-06-08 3.55096 1.26721799    0.84018870
#> 2725 2017-06-09 3.53092 1.26155846    0.83785310
#> 2726 2017-06-12 3.53870 1.26375943    0.83876251
#> 2727 2017-06-13 3.51570 1.25723865    0.83606414
#> 2728 2017-06-14 3.51734 1.25770502    0.83625754
#> 2729 2017-06-15 3.48865 1.24951484    0.83285198
#> 2730 2017-06-16 3.51300 1.25647037    0.83574541
#> 2731 2017-06-19 3.50050 1.25290582    0.83426435
#> 2732 2017-06-20 3.52220 1.25908579    0.83682976
#> 2733 2017-06-21 3.54380 1.26519960    0.83935680
#> 2734 2017-06-22 3.53060 1.26146783    0.83781562
#> 2735 2017-06-23 3.51290 1.25644191    0.83573360
#> 2736 2017-06-26 3.50516 1.25423617    0.83481754
#> 2737 2017-06-27 3.50005 1.25277725    0.83421086
#> 2738 2017-06-28 3.52380 1.25953995    0.83701785
#> 2739 2017-06-29 3.51170 1.25610025    0.83559180
#> 2740 2017-06-30 3.52423 1.25966197    0.83706838
#> 2741 2017-07-03 3.51930 1.25826211    0.83648848
#> 2742 2017-07-04 3.55460 1.26824254    0.84061053
#> 2743 2017-07-05 3.55770 1.26911427    0.84096920
#> 2744 2017-07-06 3.60730 1.28295957    0.84663656
#> 2745 2017-07-07 3.62099 1.28674747    0.84817754
#> 2746 2017-07-10 3.62010 1.28650165    0.84807766
#> 2747 2017-07-11      NA         NA            NA
#> 2748 2017-07-12 3.61560 1.28525782    0.84757201
#> 2749 2017-07-13 3.56922 1.27234708    0.84229742
#> 2750 2017-07-14 3.56599 1.27144172    0.84192575
#> 2751 2017-07-17 3.53350 1.26228888    0.83815505
#> 2752 2017-07-18 3.52880 1.26095787    0.83760470
#> 2753 2017-07-19 3.52431 1.25968467    0.83707778
#> 2754 2017-07-20 3.52120 1.25880184    0.83671213
#> 2755 2017-07-21 3.52680 1.26039094    0.83737013
#> 2756 2017-07-24 3.53150 1.26172271    0.83792101
#> 2757 2017-07-25 3.55594 1.26861944    0.84076563
#> 2758 2017-07-26 3.57110 1.27287367    0.84251349
#> 2759 2017-07-27 3.53425 1.26250111    0.83824276
#> 2760 2017-07-28 3.53652 1.26314319    0.83850803
#> 2761 2017-07-31 3.53230 1.26194922    0.83801466
#> 2762 2017-08-01 3.51770 1.25780737    0.83629998
#> 2763 2017-08-02 3.52850 1.26087285    0.83756953
#> 2764 2017-08-03 3.53776 1.26349376    0.83865281
#> 2765 2017-08-04 3.53930 1.26392897    0.83883250
#> 2766 2017-08-07 3.53235 1.26196337    0.83802051
#> 2767 2017-08-08 3.52866 1.26091820    0.83758829
#> 2768 2017-08-09 3.53029 1.26138002    0.83777931
#> 2769 2017-08-10 3.53866 1.26374812    0.83875784
#> 2770 2017-08-11 3.54220 1.26474800    0.83917051
#> 2771 2017-08-14 3.53350 1.26228888    0.83815505
#> 2772 2017-08-15 3.52530 1.25996554    0.83719406
#> 2773 2017-08-16 3.53630 1.26308098    0.83848233
#> 2774 2017-08-17 3.51604 1.25733536    0.83610425
#> 2775 2017-08-18 3.52890 1.26098621    0.83761643
#> 2776 2017-08-21 3.51650 1.25746618    0.83615850
#> 2777 2017-08-22 3.49620 1.25167666    0.83375279
#> 2778 2017-08-23 3.49590 1.25159085    0.83371705
#> 2779 2017-08-24 3.48196 1.24759535    0.83205101
#> 2780 2017-08-25 3.48530 1.24855412    0.83245122
#> 2781 2017-08-28 3.44170 1.23596554    0.82717499
#> 2782 2017-08-29 3.45587 1.24007423    0.82890218
#> 2783 2017-08-30 3.44859 1.23796545    0.82801632
#> 2784 2017-08-31 3.45510 1.23985140    0.82880863
#> 2785 2017-09-01 3.45065 1.23856262    0.82826731
#> 2786 2017-09-04 3.42832 1.23207035    0.82553297
#> 2787 2017-09-05 3.43090 1.23282262    0.82585044
#> 2788 2017-09-06 3.43675 1.23452626    0.82656878
#> 2789 2017-09-07 3.42868 1.23217535    0.82557729
#> 2790 2017-09-08 3.40274 1.22458099    0.82236320
#> 2791 2017-09-11 3.40920 1.22647766    0.82316751
#> 2792 2017-09-12 3.41180 1.22724001    0.82349050
#> 2793 2017-09-13 3.43260 1.23331799    0.82605940
#> 2794 2017-09-14 3.45850 1.24083497    0.82922142
#> 2795 2017-09-15 3.43210 1.23317232    0.82599796
#> 2796 2017-09-18 3.44095 1.23574760    0.82708324
#> 2797 2017-09-19 3.48840 1.24944318    0.83282209
#> 2798 2017-09-20 3.48815 1.24937151    0.83279221
#> 2799 2017-09-21 3.50480 1.25413346    0.83477485
#> 2800 2017-09-22 3.50600 1.25447579    0.83491712
#> 2801 2017-09-25 3.49920 1.25253437    0.83410980
#> 2802 2017-09-26 3.54350 1.26511494    0.83932189
#> 2803 2017-09-27 3.54164 1.26458990    0.83910528
#> 2804 2017-09-28 3.57755 1.27467821    0.84325332
#> 2805 2017-09-29 3.55831 1.26928571    0.84103972
#> 2806 2017-10-02 3.56220 1.27037833    0.84148891
#> 2807 2017-10-03 3.56718 1.27177537    0.84206275
#> 2808 2017-10-04 3.57370 1.27360147    0.84281199
#> 2809 2017-10-05 3.57330 1.27348954    0.84276609
#> 2810 2017-10-06 3.58690 1.27728832    0.84432176
#> 2811 2017-10-09 3.70670 1.31014199    0.85760476
#> 2812 2017-10-10 3.70610 1.30998011    0.85754006
#> 2813 2017-10-11 3.70682 1.31017437    0.85761770
#> 2814 2017-10-12 3.64451 1.29322193    0.85080200
#> 2815 2017-10-13 3.65680 1.29658845    0.85216195
#> 2816 2017-10-16 3.63780 1.29137910    0.85005621
#> 2817 2017-10-17 3.64550 1.29349353    0.85091184
#> 2818 2017-10-18 3.66530 1.29891019    0.85309798
#> 2819 2017-10-19 3.67319 1.30106049    0.85396354
#> 2820 2017-10-20 3.65240 1.29538449    0.85167596
#> 2821 2017-10-23 3.68839 1.30519005    0.85562215
#> 2822 2017-10-24 3.71300 1.31184018    0.85828308
#> 2823 2017-10-25 3.73737 1.31838216    0.86088868
#> 2824 2017-10-26 3.75863 1.32405453    0.86313829
#> 2825 2017-10-27 3.81840 1.33983149    0.86934851
#> 2826 2017-10-30 3.78710 1.33160055    0.86611716
#> 2827 2017-10-31 3.77725 1.32899623    0.86509085
#> 2828 2017-11-01 3.78730 1.33165336    0.86613795
#> 2829 2017-11-02 3.81118 1.33793885    0.86860713
#> 2830 2017-11-03 3.79920 1.33479052    0.86737170
#> 2831 2017-11-06 3.88120 1.35614438    0.87569797
#> 2832 2017-11-07 3.82615 1.34185908    0.87014165
#> 2833 2017-11-08 3.88293 1.35659002    0.87587041
#> 2834 2017-11-09 3.86550 1.35209104    0.87412705
#> 2835 2017-11-10 3.86105 1.35093917    0.87367981
#> 2836 2017-11-13 3.85811 1.35017743    0.87338386
#> 2837 2017-11-14 3.86850 1.35286684    0.87442806
#> 2838 2017-11-15 3.88636 1.35747299    0.87621191
#> 2839 2017-11-16      NA         NA            NA
#> 2840 2017-11-17 3.86316 1.35148550    0.87389198
#> 2841 2017-11-20 3.86833 1.35282289    0.87441101
#> 2842 2017-11-21 3.92660 1.36777391    0.88018046
#> 2843 2017-11-22 3.96040 1.37634503    0.88346083
#> 2844 2017-11-23 3.91770 1.36550475    0.87930869
#> 2845 2017-11-24 3.92130 1.36642323    0.87966172
#> 2846 2017-11-27 3.95070 1.37389278    0.88252431
#> 2847 2017-11-28 3.90510 1.36228339    0.87806873
#> 2848 2017-11-29 3.96450 1.37737974    0.88385551
#> 2849 2017-11-30 3.95605 1.37524605    0.88304133
#> 2850 2017-12-01 3.91644 1.36518308    0.87918500
#> 2851 2017-12-04 3.92440 1.36721347    0.87996528
#> 2852 2017-12-05 3.87490 1.35451986    0.87506890
#> 2853 2017-12-06 3.84150 1.34586292    0.87170457
#> 2854 2017-12-07 3.85010 1.34809912    0.87257557
#> 2855 2017-12-08 3.86505 1.35197462    0.87408186
#> 2856 2017-12-11 3.83710 1.34471687    0.87125765
#> 2857 2017-12-12 3.83107 1.34314414    0.87064376
#> 2858 2017-12-13 3.84580 1.34698164    0.87214049
#> 2859 2017-12-14 3.81290 1.33839005    0.86878396
#> 2860 2017-12-15 3.88420 1.35691704    0.87599691
#> 2861 2017-12-18 3.85590 1.34960444    0.87316113
#> 2862 2017-12-19 3.82876 1.34254099    0.87040815
#> 2863 2017-12-20 3.83160 1.34328247    0.87069778
#> 2864 2017-12-21 3.82165 1.34068227    0.86968145
#> 2865 2017-12-22 3.81760 1.33962195    0.86926648
#> 2866 2017-12-25 3.80970 1.33755045    0.86845487
#> 2867 2017-12-26 3.80640 1.33668386    0.86811499
#> 2868 2017-12-27 3.80702 1.33684673    0.86817888
#> 2869 2017-12-28 3.81490 1.33891445    0.86898941
#> 2870 2017-12-29 3.77686 1.32889298    0.86505012
#> 2871 2018-01-01 3.79490 1.33365806    0.86692665
#> 2872 2018-01-02 3.79110 1.33265621    0.86653264
#> 2873 2018-01-03 3.76560 1.32590721    0.86387111
#> 2874 2018-01-04 3.78060 1.32988273    0.86544041
#> 2875 2018-01-05 3.75027 1.32182784    0.86225627
#> 2876 2018-01-08 3.73235 1.31703806    0.86035432
#> 2877 2018-01-09 3.74390 1.32012785    0.86158196
#> 2878 2018-01-10 3.76842 1.32665582    0.86416695
#> 2879 2018-01-11 3.79870 1.33465890    0.86732000
#> 2880 2018-01-12 3.77355 1.32801620    0.86470416
#> 2881 2018-01-15 3.75156 1.32217175    0.86239259
#> 2882 2018-01-16 3.79997 1.33499317    0.86745131
#> 2883 2018-01-17 3.79867 1.33465101    0.86731689
#> 2884 2018-01-18 3.81517 1.33898522    0.86901713
#> 2885 2018-01-19 3.76548 1.32587534    0.86385852
#> 2886 2018-01-22 3.82323 1.34109562    0.86984314
#> 2887 2018-01-23 3.77650 1.32879765    0.86501252
#> 2888 2018-01-24 3.76820 1.32659743    0.86414389
#> 2889 2018-01-25 3.74940 1.32159583    0.86216429
#> 2890 2018-01-26 3.75968 1.32433385    0.86324884
#> 2891 2018-01-29 3.74998 1.32175051    0.86222562
#> 2892 2018-01-30 3.78640 1.33141570    0.86604437
#> 2893 2018-01-31 3.77572 1.32859109    0.86493103
#> 2894 2018-02-01 3.75630 1.32343443    0.86289280
#> 2895 2018-02-02 3.73370 1.31739970    0.86049814
#> 2896 2018-02-05 3.77190 1.32757885    0.86453151
#> 2897 2018-02-06 3.78670 1.33149493    0.86607557
#> 2898 2018-02-07 3.76471 1.32567083    0.86377767
#> 2899 2018-02-08 3.80250 1.33565875    0.86771267
#> 2900 2018-02-09 3.82262 1.34093605    0.86978073
#> 2901 2018-02-12 3.81675 1.33939928    0.86917929
#> 2902 2018-02-13 3.79766 1.33438509    0.86721241
#> 2903 2018-02-14 3.80480 1.33626343    0.86795002
#> 2904 2018-02-15 3.77973 1.32965258    0.86534968
#> 2905 2018-02-16 3.76460 1.32564161    0.86376612
#> 2906 2018-02-19 3.74685 1.32091549    0.86189448
#> 2907 2018-02-20 3.75819 1.32393746    0.86309195
#> 2908 2018-02-21 3.79780 1.33442195    0.86722690
#> 2909 2018-02-22 3.79186 1.33285666    0.86661149
#> 2910 2018-02-23 3.78240 1.33035873    0.86562802
#> 2911 2018-02-26 3.78784 1.33179594    0.86619408
#> 2912 2018-02-27 3.78509 1.33106966    0.86590810
#> 2913 2018-02-28 3.81520 1.33899309    0.86902021
#> 2914 2018-03-01 3.80290 1.33576393    0.86775397
#> 2915 2018-03-02 3.80770 1.33702533    0.86824894
#> 2916 2018-03-05 3.81010 1.33765544    0.86849603
#> 2917 2018-03-06 3.81060 1.33778666    0.86854747
#> 2918 2018-03-07 3.79880 1.33468523    0.86733034
#> 2919 2018-03-08 3.80629 1.33665496    0.86810365
#> 2920 2018-03-09 3.82350 1.34116623    0.86987076
#> 2921 2018-03-12 3.81200 1.33815399    0.86869145
#> 2922 2018-03-13 3.84270 1.34617524    0.87182630
#> 2923 2018-03-14 3.86990 1.35322867    0.87456840
#> 2924 2018-03-15 3.88030 1.35591247    0.87560821
#> 2925 2018-03-16 3.89354 1.35931877    0.87692513
#> 2926 2018-03-19 3.91830 1.36565789    0.87936757
#> 2927 2018-03-20 3.94329 1.37201540    0.88180624
#> 2928 2018-03-21 3.93215 1.36918635    0.88072239
#> 2929 2018-03-22 3.90877 1.36322275    0.87843060
#> 2930 2018-03-23 3.97388 1.37974295    0.88475586
#> 2931 2018-03-26 3.98140 1.38163352    0.88547507
#> 2932 2018-03-27 3.96550 1.37763195    0.88395167
#> 2933 2018-03-28 3.97918 1.38107577    0.88526299
#> 2934 2018-03-29 4.01330 1.38961385    0.88850047
#> 2935 2018-03-30 3.94490 1.37242361    0.88196245
#> 2936 2018-04-02 3.95184 1.37418129    0.88263457
#> 2937 2018-04-03 3.97710 1.38055291    0.88506410
#> 2938 2018-04-04 3.98935 1.38362831    0.88623290
#> 2939 2018-04-05 3.99911 1.38607184    0.88715976
#> 2940 2018-04-06 4.03941 1.39609864    0.89094649
#> 2941 2018-04-09 4.04710 1.39800058    0.89166178
#> 2942 2018-04-10 4.07550 1.40499344    0.89428354
#> 2943 2018-04-11 4.10955 1.41331353    0.89738622
#> 2944 2018-04-12 4.14080 1.42088901    0.90019555
#> 2945 2018-04-13 4.11402 1.41440065    0.89779029
#> 2946 2018-04-16 4.09079 1.40873811    0.89568221
#> 2947 2018-04-17 4.09300 1.40927820    0.89588364
#> 2948 2018-04-18 4.09309 1.40930019    0.89589184
#> 2949 2018-04-19 4.01700 1.39053536    0.88884874
#> 2950 2018-04-20 4.04582 1.39768425    0.89154288
#> 2951 2018-04-23 4.07850 1.40572927    0.89455867
#> 2952 2018-04-24 4.10770 1.41286326    0.89721877
#> 2953 2018-04-25 4.08648 1.40768396    0.89528885
#> 2954 2018-04-26 4.08110 1.40636656    0.89479684
#> 2955 2018-04-27 4.06587 1.40262774    0.89339803
#> 2956 2018-04-30 4.05166 1.39912667    0.89208485
#> 2957 2018-05-01 4.05665 1.40035751    0.89254688
#> 2958 2018-05-02 4.10900 1.41317969    0.89733645
#> 2959 2018-05-03 4.18272 1.43096175    0.90390799
#> 2960 2018-05-04 4.22319 1.44059077    0.90743249
#> 2961 2018-05-07 4.24168 1.44495942    0.90902373
#> 2962 2018-05-08 4.26640 1.45077038    0.91113278
#> 2963 2018-05-09 4.34960 1.47008389    0.91808120
#> 2964 2018-05-10 4.28440 1.45498052    0.91265548
#> 2965 2018-05-11 4.23814 1.44412449    0.90871999
#> 2966 2018-05-14 4.31420 1.46191191    0.91515263
#> 2967 2018-05-15 4.35080 1.47035974    0.91817976
#> 2968 2018-05-16 4.45380 1.49375766    0.92647115
#> 2969 2018-05-17 4.42890 1.48815125    0.92449679
#> 2970 2018-05-18 4.46130 1.49544020    0.92706216
#> 2971 2018-05-21 4.49324 1.50257405    0.92956030
#> 2972 2018-05-22 4.57797 1.52125567    0.93604346
#> 2973 2018-05-23 4.73450 1.55487612    0.94749943
#> 2974 2018-05-24 4.57220 1.51999449    0.93560845
#> 2975 2018-05-25 4.75610 1.55942800    0.94902984
#> 2976 2018-05-28 4.70310 1.54822187    0.94525338
#> 2977 2018-05-29 4.58230 1.52220106    0.93636929
#> 2978 2018-05-30 4.56017 1.51735990    0.93469848
#> 2979 2018-05-31 4.46860 1.49707516    0.92763580
#> 2980 2018-06-01 4.52791 1.51026046    0.93223802
#> 2981 2018-06-04 4.64650 1.53611425    0.94113969
#> 2982 2018-06-05 4.58500 1.52279011    0.93657220
#> 2983 2018-06-06 4.59490 1.52494699    0.93731447
#> 2984 2018-06-07 4.56000 1.51732262    0.93468559
#> 2985 2018-06-08 4.48030 1.49969001    0.92855187
#> 2986 2018-06-11 4.47250 1.49794754    0.92794161
#> 2987 2018-06-12 4.52100 1.50873321    0.93170712
#> 2988 2018-06-13 4.58690 1.52320441    0.93671487
#> 2989 2018-06-14 4.66280 1.53961613    0.94233308
#> 2990 2018-06-15 4.73959 1.55595063    0.94786114
#> 2991 2018-06-18 4.74050 1.55614262    0.94792574
#> 2992 2018-06-19 4.70700 1.54905076    0.94553374
#> 2993 2018-06-20 4.74360 1.55679634    0.94814563
#> 2994 2018-06-21 4.74310 1.55669093    0.94811018
#> 2995 2018-06-22 4.73510 1.55500285    0.94754211
#> 2996 2018-06-25 4.60697 1.52757037    0.93821577
#> 2997 2018-06-26 4.68700 1.54479272    0.94409183
#> 2998 2018-06-27 4.61400 1.52909516    0.93873887
#> 2999 2018-06-28 4.62130 1.53067605    0.93928063
#> 3000 2018-06-29 4.59050 1.52398895    0.93698491
#> 3001 2018-07-02 4.58989 1.52385606    0.93693918
#> 3002 2018-07-03 4.61610 1.52955019    0.93889487
#> 3003 2018-07-04 4.67510 1.54225055    0.94322892
#> 3004 2018-07-05 4.66959 1.54107127    0.94282811
#> 3005 2018-07-06 4.60427 1.52698413    0.93801450
#> 3006 2018-07-09 4.57880 1.52143696    0.93610595
#> 3007 2018-07-10 4.71247 1.55021219    0.94592628
#> 3008 2018-07-11 4.71470 1.55068529    0.94608610
#> 3009 2018-07-12 4.88997 1.58718617    0.95825774
#> 3010 2018-07-13 4.86760 1.58260100    0.95674578
#> 3011 2018-07-16 4.85495 1.57999880    0.95588555
#> 3012 2018-07-17 4.85291 1.57957853    0.95574647
#> 3013 2018-07-18 4.80030 1.56867842    0.95212498
#> 3014 2018-07-19 4.79609 1.56780100    0.95183226
#> 3015 2018-07-20 4.80103 1.56883048    0.95217569
#> 3016 2018-07-23 4.77791 1.56400321    0.95056319
#> 3017 2018-07-24 4.73690 1.55538291    0.94767007
#> 3018 2018-07-25 4.88110 1.58537060    0.95765964
#> 3019 2018-07-26 4.79660 1.56790733    0.95186775
#> 3020 2018-07-27 4.86994 1.58308162    0.95690449
#> 3021 2018-07-30 4.85133 1.57925289    0.95563868
#> 3022 2018-07-31 4.88278 1.58571473    0.95777306
#> 3023 2018-08-01 4.91790 1.59288161    0.96012905
#> 3024 2018-08-02 4.98125 1.60568086    0.96430731
#> 3025 2018-08-03 5.09160 1.62759212    0.97137380
#> 3026 2018-08-06 5.10100 1.62943660    0.97196373
#> 3027 2018-08-07 5.26150 1.66041616    0.98175899
#> 3028 2018-08-08 5.25914 1.65996752    0.98161864
#> 3029 2018-08-09 5.30890 1.66938466    0.98455527
#> 3030 2018-08-10 5.55200 1.71415822    0.99825558
#> 3031 2018-08-13 6.81780 1.91953684    1.05587865
#> 3032 2018-08-14 6.95330 1.93921637    1.06097754
#> 3033 2018-08-15 6.37490 1.85236840    1.03793693
#> 3034 2018-08-16 5.95699 1.78456532    1.01894955
#> 3035 2018-08-17 5.85100 1.76661259    1.01376938
#> 3036 2018-08-20 6.00800 1.79309191    1.02138714
#> 3037 2018-08-21 6.09850 1.80804284    1.02562636
#> 3038 2018-08-22 6.07970 1.80495535    1.02475456
#> 3039 2018-08-23 6.02800 1.79641528    1.02233329
#> 3040 2018-08-24 6.09380 1.80727186    1.02540884
#> 3041 2018-08-27 5.98072 1.78854096    1.02008792
#> 3042 2018-08-28 6.15523 1.81730213    1.02822961
#> 3043 2018-08-29 6.26610 1.83515415    1.03320132
#> 3044 2018-08-30 6.47340 1.86770147    1.04210725
#> 3045 2018-08-31 6.73410 1.90718417    1.05264205
#> 3046 2018-09-03 6.58380 1.88461209    1.04665502
#> 3047 2018-09-04 6.63370 1.89216272    1.04866829
#> 3048 2018-09-05 6.66620 1.89704998    1.04996575
#> 3049 2018-09-06 6.58080 1.88415632    1.04653315
#> 3050 2018-09-07 6.58370 1.88459690    1.04665096
#> 3051 2018-09-10 6.42170 1.85968288    1.03993192
#> 3052 2018-09-11 6.46830 1.86691332    1.04189397
#> 3053 2018-09-12 6.43436 1.86165238    1.04046735
#> 3054 2018-09-13 6.34820 1.84817131    1.03678757
#> 3055 2018-09-14 6.12870 1.81298266    1.02701729
#> 3056 2018-09-17 6.16140 1.81830402    1.02851028
#> 3057 2018-09-18 6.32330 1.84424122    1.03570827
#> 3058 2018-09-19 6.39870 1.85609484    1.03895457
#> 3059 2018-09-20 6.24738 1.83216218    1.03237239
#> 3060 2018-09-21 6.22140 1.82799496    1.03121497
#> 3061 2018-09-24 6.30093 1.84069724    1.03473245
#> 3062 2018-09-25 6.15330 1.81698852    1.02814171
#> 3063 2018-09-26 6.19200 1.82325814    1.02989524
#> 3064 2018-09-27 6.10750 1.80951752    1.02604210
#> 3065 2018-09-28 6.00570 1.79270902    1.02127799
#> 3066 2018-10-01 6.04400 1.79906604    1.02308638
#> 3067 2018-10-02 5.93760 1.78130501    1.01801363
#> 3068 2018-10-03 5.98782 1.78972741    1.02042703
#> 3069 2018-10-04 6.05178 1.80035244    1.02345135
#> 3070 2018-10-05 6.18550 1.82220784    1.02960202
#> 3071 2018-10-08 6.16390 1.81870969    1.02862387
#> 3072 2018-10-09 6.11790 1.81121890    1.02652121
#> 3073 2018-10-10 6.10520 1.80914087    1.02593596
#> 3074 2018-10-11 6.08030 1.80505404    1.02478246
#> 3075 2018-10-12 5.91748 1.77791068    1.01703697
#> 3076 2018-10-15 5.87990 1.77153975    1.01519758
#> 3077 2018-10-16 5.78020 1.75443828    1.01021933
#> 3078 2018-10-17 5.69160 1.73899140    1.00567122
#> 3079 2018-10-18 5.58749 1.72053017    1.00017067
#> 3080 2018-10-19 5.63560 1.72910362    1.00273398
#> 3081 2018-10-22 5.65070 1.73177943    1.00353086
#> 3082 2018-10-23 5.66590 1.73446575    1.00432937
#> 3083 2018-10-24 5.74722 1.74871626    1.00854029
#> 3084 2018-10-25 5.70077 1.74060125    1.00614751
#> 3085 2018-10-26 5.63560 1.72910362    1.00273398
#> 3086 2018-10-29 5.58940 1.72087195    1.00027315
#> 3087 2018-10-30 5.55962 1.71552976    0.99866852
#> 3088 2018-10-31 5.48090 1.70126932    0.99435561
#> 3089 2018-11-01 5.58400 1.71990537    0.99998326
#> 3090 2018-11-02 5.52480 1.70924705    0.99677369
#> 3091 2018-11-05 5.43100 1.69212328    0.99156674
#> 3092 2018-11-06 5.32010 1.67149210    0.98520980
#> 3093 2018-11-07 5.36120 1.67918783    0.98759177
#> 3094 2018-11-08 5.36360 1.67963539    0.98772991
#> 3095 2018-11-09 5.45704 1.69690652    0.99302750
#> 3096 2018-11-12 5.46082 1.69759896    0.99323856
#> 3097 2018-11-13 5.47180 1.69960763    0.99385024
#> 3098 2018-11-14 5.47800 1.70074007    0.99419471
#> 3099 2018-11-15 5.45697 1.69689369    0.99302359
#> 3100 2018-11-16 5.39390 1.68526869    0.98946486
#> 3101 2018-11-19 5.33770 1.67479485    0.98623364
#> 3102 2018-11-20 5.31200 1.66996841    0.98473667
#> 3103 2018-11-21 5.38250 1.68315295    0.98881405
#> 3104 2018-11-22 5.31302 1.67016041    0.98479631
#> 3105 2018-11-23 5.29850 1.66742376    0.98394538
#> 3106 2018-11-26 5.29146 1.66609420    0.98353138
#> 3107 2018-11-27 5.24484 1.65724474    0.98076596
#> 3108 2018-11-28 5.26200 1.66051118    0.98178871
#> 3109 2018-11-29 5.21900 1.65230581    0.97921511
#> 3110 2018-11-30 5.17020 1.64291137    0.97625036
#> 3111 2018-12-03 5.19021 1.64677416    0.97747176
#> 3112 2018-12-04 5.25080 1.65838045    0.98112183
#> 3113 2018-12-05 5.38263 1.68317710    0.98882149
#> 3114 2018-12-06 5.32670 1.67273191    0.98559441
#> 3115 2018-12-07 5.33800 1.67485105    0.98625104
#> 3116 2018-12-10 5.32240 1.67192433    0.98534392
#> 3117 2018-12-11 5.32830 1.67303224    0.98568753
#> 3118 2018-12-12 5.36020 1.67900129    0.98753419
#> 3119 2018-12-13 5.34690 1.67651695    0.98676654
#> 3120 2018-12-14 5.34167 1.67553834    0.98646379
#> 3121 2018-12-17 5.36770 1.68039951    0.98796564
#> 3122 2018-12-18 5.37300 1.68138641    0.98826992
#> 3123 2018-12-19 5.33608 1.67449130    0.98613964
#> 3124 2018-12-20 5.29770 1.66727276    0.98389838
#> 3125 2018-12-21 5.26420 1.66092919    0.98191942
#> 3126 2018-12-24 5.31099 1.66977826    0.98467759
#> 3127 2018-12-25 5.28940 1.66570482    0.98341006
#> 3128 2018-12-26 5.28430 1.66474016    0.98310936
#> 3129 2018-12-27 5.27415 1.66281753    0.98250943
#> 3130 2018-12-28 5.29338 1.66645698    0.98364438
#> 3131 2018-12-31 5.27428 1.66284218    0.98251713
#> 3132 2019-01-01 5.27000 1.66203036    0.98226357
#> 3133 2019-01-02 5.28870 1.66557247    0.98336881
#> 3134 2019-01-03 5.51530 1.70752605    0.99625319
#> 3135 2019-01-04 5.47220 1.69968073    0.99387248
#> 3136 2019-01-07 5.32700 1.67278823    0.98561188
#> 3137 2019-01-08 5.38380 1.68339444    0.98888839
#> 3138 2019-01-09 5.48250 1.70156120    0.99444431
#> 3139 2019-01-10 5.47560 1.70030186    0.99406144
#> 3140 2019-01-11 5.42442 1.69091098    0.99119574
#> 3141 2019-01-14 5.48080 1.70125108    0.99435006
#> 3142 2019-01-15 5.46070 1.69757699    0.99323187
#> 3143 2019-01-16 5.44660 1.69499156    0.99244327
#> 3144 2019-01-17 5.33567 1.67441446    0.98611584
#> 3145 2019-01-18 5.35270 1.67760111    0.98710170
#> 3146 2019-01-21 5.32740 1.67286331    0.98563516
#> 3147 2019-01-22 5.32580 1.67256294    0.98554201
#> 3148 2019-01-23 5.33950 1.67513202    0.98633802
#> 3149 2019-01-24 5.28820 1.66547792    0.98333935
#> 3150 2019-01-25 5.26890 1.66182161    0.98219835
#> 3151 2019-01-28 5.26890 1.66182161    0.98219835
#> 3152 2019-01-29 5.32290 1.67201827    0.98537307
#> 3153 2019-01-30 5.30840 1.66929047    0.98452599
#> 3154 2019-01-31 5.22741 1.65391594    0.97972129
#> 3155 2019-02-01 5.18020 1.64484367    0.97686176
#> 3156 2019-02-04 5.21194 1.65095215    0.97878911
#> 3157 2019-02-05 5.21084 1.65074107    0.97872265
#> 3158 2019-02-06 5.19698 1.64807769    0.97788319
#> 3159 2019-02-07 5.21899 1.65230390    0.97921451
#> 3160 2019-02-08 5.27119 1.66225614    0.98233411
#> 3161 2019-02-11 5.25080 1.65838045    0.98112183
#> 3162 2019-02-12 5.27280 1.66256153    0.98242949
#> 3163 2019-02-13 5.25161 1.65853470    0.98117014
#> 3164 2019-02-14 5.28750 1.66534554    0.98329809
#> 3165 2019-02-15 5.27590 1.66314928    0.98261301
#> 3166 2019-02-18 5.28660 1.66517532    0.98324503
#> 3167 2019-02-19 5.29900 1.66751812    0.98397475
#> 3168 2019-02-20 5.28253 1.66440515    0.98300488
#> 3169 2019-02-21 5.32305 1.67204645    0.98538181
#> 3170 2019-02-22 5.31880 1.67124771    0.98513395
#> 3171 2019-02-25 5.31940 1.67136052    0.98516896
#> 3172 2019-02-26 5.30280 1.66823498    0.98419779
#> 3173 2019-02-27 5.30380 1.66842354    0.98425644
#> 3174 2019-02-28 5.30937 1.66947318    0.98458278
#> 3175 2019-03-01 5.34178 1.67555893    0.98647016
#> 3176 2019-03-04 5.37160 1.68112582    0.98818960
#> 3177 2019-03-05 5.38901 1.68436169    0.98918598
#> 3178 2019-03-06 5.38660 1.68391439    0.98904838
#> 3179 2019-03-07 5.43130 1.69217852    0.99158364
#> 3180 2019-03-08 5.45980 1.69741216    0.99318163
#> 3181 2019-03-11 5.43224 1.69235157    0.99163657
#> 3182 2019-03-12 5.43560 1.69296991    0.99182565
#> 3183 2019-03-13 5.45620 1.69675258    0.99298056
#> 3184 2019-03-14 5.46029 1.69750190    0.99320898
#> 3185 2019-03-15 5.47030 1.69933346    0.99376680
#> 3186 2019-03-18 5.44728 1.69511640    0.99248139
#> 3187 2019-03-19 5.46810 1.69893121    0.99364435
#> 3188 2019-03-20 5.47500 1.70019228    0.99402811
#> 3189 2019-03-21 5.42790 1.69155232    0.99139204
#> 3190 2019-03-22 5.46428 1.69823237    0.99343154
#> 3191 2019-03-25 5.67682 1.73639122    1.00490078
#> 3192 2019-03-26 5.55967 1.71553875    0.99867123
#> 3193 2019-03-27 5.36540 1.67997093    0.98783344
#> 3194 2019-03-28 5.39470 1.68541699    0.98951044
#> 3195 2019-03-29 5.57170 1.71770021    0.99932118
#> 3196 2019-04-01 5.59171 1.72128514    1.00039701
#> 3197 2019-04-02 5.51540 1.70754418    0.99625867
#> 3198 2019-04-03 5.61560 1.72554844    1.00167291
#> 3199 2019-04-04 5.62270 1.72681198    1.00205033
#> 3200 2019-04-05 5.60540 1.72373042    1.00112929
#> 3201 2019-04-08 5.63810 1.72954713    1.00286617
#> 3202 2019-04-09 5.69140 1.73895626    1.00566082
#> 3203 2019-04-10 5.68195 1.73729448    1.00516858
#> 3204 2019-04-11 5.68270 1.73742647    1.00520770
#> 3205 2019-04-12 5.73209 1.74608021    1.00776452
#> 3206 2019-04-15 5.78410 1.75511277    1.01041680
#> 3207 2019-04-16 5.80420 1.75858179    1.01143098
#> 3208 2019-04-17 5.78791 1.75577126    1.01060950
#> 3209 2019-04-18 5.75880 1.75072912    1.00913170
#> 3210 2019-04-19 5.81990 1.76128308    1.01221901
#> 3211 2019-04-22 5.82540 1.76222767    1.01249421
#> 3212 2019-04-23 5.82720 1.76253661    1.01258418
#> 3213 2019-04-24 5.83400 1.76370287    1.01292365
#> 3214 2019-04-25 5.88550 1.77249170    1.01547294
#> 3215 2019-04-26 5.95850 1.78481877    1.01902221
#> 3216 2019-04-29 5.94470 1.78250007    1.01835694
#> 3217 2019-04-30 5.94890 1.78320633    1.01855969
#> 3218 2019-05-01 5.96500 1.78590906    1.01933466
#> 3219 2019-05-02 5.96210 1.78542277    1.01919533
#> 3220 2019-05-03 5.96480 1.78587553    1.01932506
#> 3221 2019-05-06 5.98173 1.78870982    1.02013620
#> 3222 2019-05-07 6.08555 1.80591711    1.02502633
#> 3223 2019-05-08 6.15700 1.81758965    1.02831017
#> 3224 2019-05-09 6.16090 1.81822287    1.02848755
#> 3225 2019-05-10 6.15970 1.81802808    1.02843300
#> 3226 2019-05-13 5.99250 1.79050869    1.02065018
#> 3227 2019-05-14 6.09510 1.80748517    1.02546904
#> 3228 2019-05-15 6.03590 1.79772497    1.02270556
#> 3229 2019-05-16 6.01430 1.79413997    1.02168575
#> 3230 2019-05-17 6.05480 1.80085135    1.02359281
#> 3231 2019-05-20 6.06080 1.80184180    1.02387349
#> 3232 2019-05-21 6.02550 1.79600046    1.02221532
#> 3233 2019-05-22      NA         NA            NA
#> 3234 2019-05-23 6.12120 1.81175816    1.02667295
#> 3235 2019-05-24 6.11730 1.81112082    1.02649361
#> 3236 2019-05-27 6.07810 1.80469215    1.02468015
#> 3237 2019-05-28 6.06570 1.80264995    1.02410236
#> 3238 2019-05-29 6.02962 1.79668399    1.02240970
#> 3239 2019-05-30 6.01660 1.79452232    1.02179464
#> 3240 2019-05-31 5.91250 1.77706875    1.01679436
#> 3241 2019-06-03 5.86410 1.76884902    1.01441825
#> 3242 2019-06-04 5.83490 1.76385713    1.01296853
#> 3243 2019-06-05 5.77472 1.75348977    1.00994147
#> 3244 2019-06-06 5.71787 1.74359636    1.00703223
#> 3245 2019-06-07 5.79140 1.75637406    1.01078583
#> 3246 2019-06-10 5.84180 1.76503897    1.01331221
#> 3247 2019-06-11 5.79130 1.75635679    1.01078078
#> 3248 2019-06-12 5.80450 1.75863348    1.01144607
#> 3249 2019-06-13 5.81280 1.76006238    1.01186309
#> 3250 2019-06-14 5.87590 1.77085924    1.01500061
#> 3251 2019-06-17 5.91600 1.77766054    1.01696491
#> 3252 2019-06-18 5.86990 1.76983760    1.01470474
#> 3253 2019-06-19 5.82616 1.76235812    1.01253221
#> 3254 2019-06-20 5.79127 1.75635161    1.01077926
#> 3255 2019-06-21 5.76420 1.75166638    1.00940680
#> 3256 2019-06-24 5.76440 1.75170107    1.00941698
#> 3257 2019-06-25 5.79914 1.75770963    1.01117623
#> 3258 2019-06-26 5.79350 1.75673660    1.01089184
#> 3259 2019-06-27 5.77090 1.75282805    1.00974751
#> 3260 2019-06-28 5.77180 1.75298399    1.00979323
#> 3261 2019-07-01 5.73359 1.74634186    1.00784159
#> 3262 2019-07-02 5.65180 1.73197408    1.00358877
#> 3263 2019-07-03 5.65310 1.73220407    1.00365718
#> 3264 2019-07-04 5.62230 1.72674083    1.00202909
#> 3265 2019-07-05 5.59537 1.72193947    1.00059309
#> 3266 2019-07-08 5.74237 1.74787202    1.00829199
#> 3267 2019-07-09 5.73044 1.74579232    1.00767971
#> 3268 2019-07-10 5.72582 1.74498577    1.00744201
#> 3269 2019-07-11 5.68502 1.73783465    1.00532864
#> 3270 2019-07-12 5.68785 1.73833232    1.00547607
#> 3271 2019-07-15 5.72473 1.74479539    1.00738589
#> 3272 2019-07-16 5.70705 1.74170225    1.00647295
#> 3273 2019-07-17 5.71420 1.74295430    1.00684273
#> 3274 2019-07-18 5.68300 1.73747926    1.00522334
#> 3275 2019-07-19 5.62260 1.72679419    1.00204502
#> 3276 2019-07-22 5.65380 1.73232789    1.00369401
#> 3277 2019-07-23 5.66950 1.73510093    1.00451795
#> 3278 2019-07-24 5.71763 1.74355438    1.00701984
#> 3279 2019-07-25 5.70902 1.74204738    1.00657491
#> 3280 2019-07-26 5.69821 1.74015209    1.00601468
#> 3281 2019-07-29 5.65630 1.73276997    1.00382547
#> 3282 2019-07-30 5.61710 1.72581552    1.00175272
#> 3283 2019-07-31 5.55770 1.71518435    0.99856456
#> 3284 2019-08-01 5.57541 1.71836586    0.99952115
#> 3285 2019-08-02 5.60410 1.72349847    1.00105988
#> 3286 2019-08-05 5.54813 1.71346093    0.99804549
#> 3287 2019-08-06 5.59020 1.72101506    1.00031606
#> 3288 2019-08-07 5.52676 1.70960175    0.99688088
#> 3289 2019-08-08 5.49240 1.70336532    0.99499222
#> 3290 2019-08-09 5.48460 1.70194416    0.99456068
#> 3291 2019-08-12 5.48744 1.70246184    0.99471792
#> 3292 2019-08-13 5.56340 1.71620943    0.99887301
#> 3293 2019-08-14 5.56245 1.71603866    0.99882164
#> 3294 2019-08-15 5.61190 1.72488934    1.00147591
#> 3295 2019-08-16 5.56910 1.71723346    0.99918091
#> 3296 2019-08-19 5.58620 1.72029927    1.00010142
#> 3297 2019-08-20 5.64910 1.73149624    1.00344659
#> 3298 2019-08-21 5.73190 1.74604706    1.00775476
#> 3299 2019-08-22 5.72500 1.74484255    1.00739979
#> 3300 2019-08-23 5.76810 1.75234274    1.00960520
#> 3301 2019-08-26 5.82820 1.76270820    1.01263415
#> 3302 2019-08-27 5.82850 1.76275968    1.01264913
#> 3303 2019-08-28 5.83070 1.76313706    1.01275899
#> 3304 2019-08-29 5.82250 1.76172972    1.01234916
#> 3305 2019-08-30 5.83270 1.76348001    1.01285881
#> 3306 2019-09-02 5.83469 1.76382114    1.01295806
#> 3307 2019-09-03 5.80710 1.75908131    1.01157681
#> 3308 2019-09-04 5.72258 1.74441975    1.00727512
#> 3309 2019-09-05 5.67172 1.73549242    1.00463415
#> 3310 2019-09-06 5.69120 1.73892112    1.00565041
#> 3311 2019-09-09 5.70495 1.74133422    1.00636419
#> 3312 2019-09-10 5.74400 1.74815583    1.00837548
#> 3313 2019-09-11      NA         NA            NA
#> 3314 2019-09-12      NA         NA            NA
#> 3315 2019-09-13      NA         NA            NA
#> 3316 2019-09-16      NA         NA            NA
#> 3317 2019-09-17      NA         NA            NA
#> 3318 2019-09-18      NA         NA            NA
#> 3319 2019-09-19      NA         NA            NA
#> 3320 2019-09-20      NA         NA            NA
#> 3321 2019-09-23      NA         NA            NA
#> 3322 2019-09-24      NA         NA            NA
#> 3323 2019-09-25      NA         NA            NA
#> 3324 2019-09-26      NA         NA            NA
#> 3325 2019-09-27      NA         NA            NA
#> 3326 2019-09-30      NA         NA            NA
#> 3327 2019-10-01      NA         NA            NA
#> 3328 2019-10-02      NA         NA            NA
#> 3329 2019-10-03      NA         NA            NA
#> 3330 2019-10-04      NA         NA            NA
#> 3331 2019-10-07      NA         NA            NA
#> 3332 2019-10-08 5.84000 1.76473080    1.01322262
#> 3333 2019-10-09      NA         NA            NA
#> 3334 2019-10-10 5.87640 1.77094433    1.01502525
#> 3335 2019-10-11 5.84270 1.76519302    1.01335699
#> 3336 2019-10-14 5.89430 1.77398578    1.01590476
#> 3337 2019-10-15 5.92740 1.77958567    1.01751921
#> 3338 2019-10-16 5.92180 1.77864046    1.01724715
#> 3339 2019-10-17 5.88410 1.77225380    1.01540414
#> 3340 2019-10-18 5.81720 1.76081905    1.01208374
#> 3341 2019-10-21 5.79800 1.75751303    1.01111879
#> 3342 2019-10-22 5.85852 1.76789701    1.01414216
#> 3343 2019-10-23 5.79962 1.75779240    1.01120042
#> 3344 2019-10-24 5.73577 1.74672200    1.00795353
#> 3345 2019-10-25 5.76610 1.75199594    1.00950348
#> 3346 2019-10-28 5.77200 1.75301864    1.00980338
#> 3347 2019-10-29 5.72880 1.74550608    1.00759537
#> 3348 2019-10-30 5.75090 1.74935636    1.00872846
#> 3349 2019-10-31 5.70100 1.74064160    1.00615944
#> 3350 2019-11-01 5.71080 1.74235912    1.00666699
#> 3351 2019-11-04 5.70280 1.74095728    1.00625278
#> 3352 2019-11-05 5.73330 1.74629128    1.00782669
#> 3353 2019-11-06 5.75300 1.74972146    1.00883574
#> 3354 2019-11-07 5.75030 1.74925203    1.00869779
#> 3355 2019-11-08 5.76580 1.75194391    1.00948822
#> 3356 2019-11-11 5.76576 1.75193698    1.00948619
#> 3357 2019-11-12 5.76876 1.75245715    1.00963876
#> 3358 2019-11-13 5.77169 1.75296493    1.00978764
#> 3359 2019-11-14 5.75343 1.74979620    1.00885770
#> 3360 2019-11-15 5.74940 1.74909550    1.00865178
#> 3361 2019-11-18 5.74442 1.74822895    1.00839699
#> 3362 2019-11-19 5.72583 1.74498752    1.00744253
#> 3363 2019-11-20 5.70230 1.74086960    1.00622686
#> 3364 2019-11-21 5.69910 1.74030827    1.00606087
#> 3365 2019-11-22 5.69710 1.73995727    1.00595705
#> 3366 2019-11-25 5.71504 1.74310130    1.00688612
#> 3367 2019-11-26 5.74170 1.74775533    1.00825766
#> 3368 2019-11-27 5.75930 1.75081594    1.00915719
#> 3369 2019-11-28 5.77860 1.75416144    1.01013825
#> 3370 2019-11-29 5.75800 1.75059019    1.00909091
#> 3371 2019-12-02 5.74760 1.74878238    1.00855973
#> 3372 2019-12-03 5.74023 1.74749928    1.00818232
#> 3373 2019-12-04 5.74250 1.74789466    1.00829865
#> 3374 2019-12-05 5.74568 1.74844827    1.00846149
#> 3375 2019-12-06 5.74533 1.74838735    1.00844358
#> 3376 2019-12-09 5.77871 1.75418047    1.01014382
#> 3377 2019-12-10 5.81040 1.75964942    1.01174261
#> 3378 2019-12-11 5.80490 1.75870239    1.01146619
#> 3379 2019-12-12 5.80390 1.75853011    1.01141589
#> 3380 2019-12-13 5.77200 1.75301864    1.00980338
#> 3381 2019-12-16 5.80705 1.75907270    1.01157430
#> 3382 2019-12-17 5.84803 1.76610485    1.01362193
#> 3383 2019-12-18 5.88510 1.77242373    1.01545329
#> 3384 2019-12-19 5.92650 1.77943382    1.01747552
#> 3385 2019-12-20 5.94010 1.78172597    1.01813459
#> 3386 2019-12-23 5.93585 1.78101024    1.01792891
#> 3387 2019-12-24 5.94720 1.78292052    1.01847765
#> 3388 2019-12-25 5.94770 1.78300459    1.01850178
#> 3389 2019-12-26 5.93462 1.78080300    1.01786933
#> 3390 2019-12-27 5.93230 1.78041200    1.01775691
#> 3391 2019-12-30 5.94879 1.78318784    1.01855438
#> 3392 2019-12-31 5.94722 1.78292388    1.01847862
#> 3393 2020-01-01 5.94780 1.78302140    1.01850661
#> 3394 2020-01-02 5.94630 1.78276918    1.01843420
#> 3395 2020-01-03 5.95570 1.78434874    1.01888744
#> 3396 2020-01-06 5.96796 1.78640516    1.01947675
#> 3397 2020-01-07 5.96900 1.78657941    1.01952665
#> 3398 2020-01-08 5.97437 1.78747865    1.01978405
#> 3399 2020-01-09 5.90890 1.77645969    1.01661877
#> 3400 2020-01-10 5.87730 1.77109747    1.01506958
#> 3401 2020-01-13 5.87533 1.77076223    1.01497253
#> 3402 2020-01-14 5.86550 1.76908773    1.01448745
#> 3403 2020-01-15 5.88710 1.77276352    1.01555153
#> 3404 2020-01-16 5.87535 1.77076563    1.01497351
#> 3405 2020-01-17 5.85510 1.76731308    1.01397273
#> 3406 2020-01-20 5.89077 1.77338672    1.01573167
#> 3407 2020-01-21 5.91078 1.77677780    1.01671049
#> 3408 2020-01-22 5.93310 1.78054684    1.01779568
#> 3409 2020-01-23 5.91966 1.77827901    1.01714307
#> 3410 2020-01-24 5.92920 1.77988930    1.01760657
#> 3411 2020-01-27 5.94478 1.78251352    1.01836080
#> 3412 2020-01-28 5.94280 1.78218040    1.01826513
#> 3413 2020-01-29 5.94100 1.78187747    1.01817812
#> 3414 2020-01-30 5.95666 1.78450992    1.01893366
#> 3415 2020-01-31 5.97415 1.78744183    1.01977351
#> 3416 2020-02-03 5.97504 1.78759079    1.01981614
#> 3417 2020-02-04 5.98360 1.78902239    1.02022555
#> 3418 2020-02-05 5.97772 1.78803922    1.01994443
#> 3419 2020-02-06 5.98090 1.78857106    1.02009652
#> 3420 2020-02-07 5.98770 1.78970737    1.02042130
#> 3421 2020-02-10 5.98694 1.78958043    1.02038503
#> 3422 2020-02-11 6.00570 1.79270902    1.02127799
#> 3423 2020-02-12 6.01600 1.79442259    1.02176624
#> 3424 2020-02-13 6.04420 1.79909913    1.02309578
#> 3425 2020-02-14 6.03970 1.79835434    1.02288432
#> 3426 2020-02-17 6.05420 1.80075225    1.02356471
#> 3427 2020-02-18 6.04670 1.79951267    1.02321313
#> 3428 2020-02-19 6.06400 1.80236965    1.02402299
#> 3429 2020-02-20 6.08300 1.80549800    1.02490792
#> 3430 2020-02-21 6.10240 1.80868214    1.02580665
#> 3431 2020-02-24 6.10919 1.80979419    1.02612005
#> 3432 2020-02-25 6.11520 1.81077748    1.02639696
#> 3433 2020-02-26 6.14730 1.81601296    1.02786817
#> 3434 2020-02-27 6.16010 1.81809301    1.02845118
#> 3435 2020-02-28 6.20677 1.82564063    1.03055958
#> 3436 2020-03-02 6.24927 1.83246466    1.03245627
#> 3437 2020-03-03 6.17130 1.81990951    1.02895963
#> 3438 2020-03-04 6.11220 1.81028677    1.02625880
#> 3439 2020-03-05 6.07980 1.80497180    1.02475921
#> 3440 2020-03-06 6.10253 1.80870344    1.02581265
#> 3441 2020-03-09 6.12108 1.81173855    1.02666744
#> 3442 2020-03-10 6.15740 1.81765461    1.02832838
#> 3443 2020-03-11 6.17062 1.81979932    1.02892881
#> 3444 2020-03-12 6.21110 1.82633801    1.03075383
#> 3445 2020-03-13 6.31620 1.84311776    1.03539919
#> 3446 2020-03-16 6.28287 1.83782688    1.03394033
#> 3447 2020-03-17 6.42930 1.86086567    1.04025356
#> 3448 2020-03-18 6.39970 1.85625111    1.03899719
#> 3449 2020-03-19 6.47190 1.86746973    1.04204455
#> 3450 2020-03-20 6.54132 1.87813898    1.04492056
#> 3451 2020-03-23 6.55721 1.88056521    1.04557159
#> 3452 2020-03-24 6.54670 1.87896111    1.04514129
#> 3453 2020-03-25 6.43630 1.86195384    1.04054924
#> 3454 2020-03-26 6.41860 1.85920003    1.03980054
#> 3455 2020-03-27 6.39980 1.85626674    1.03900145
#> 3456 2020-03-30 6.45980 1.86559836    1.04153788
#> 3457 2020-03-31 6.56504 1.88175860    1.04589140
#> 3458 2020-04-01 6.61299 1.88903590    1.04783586
#> 3459 2020-04-02 6.70730 1.90319649    1.05159122
#> 3460 2020-04-03 6.63230 1.89195165    1.04861216
#> 3461 2020-04-06 6.74000 1.90805992    1.05287243
#> 3462 2020-04-07 6.76570 1.91186573    1.05387199
#> 3463 2020-04-08 6.75769 1.91068112    1.05356115
#> 3464 2020-04-09 6.77290 1.91292936    1.05415086
#> 3465 2020-04-10 6.68610 1.90003074    1.05075490
#> 3466 2020-04-13 6.72280 1.90550473    1.05219985
#> 3467 2020-04-14 6.76733 1.91210662    1.05393517
#> 3468 2020-04-15 6.81653 1.91935054    1.05583004
#> 3469 2020-04-16 6.89703 1.93109088    1.05888077
#> 3470 2020-04-17 6.92210 1.93471919    1.05981852
#> 3471 2020-04-20 6.90440 1.93215889    1.05915705
#> 3472 2020-04-21 6.94060 1.93738823    1.06050683
#> 3473 2020-04-22 6.97470 1.94228932    1.06176741
#> 3474 2020-04-23 6.98040 1.94310622    1.06197710
#> 3475 2020-04-24 6.95600 1.93960460    1.06107742
#> 3476 2020-04-27 6.96580 1.94101246    1.06143941
#> 3477 2020-04-28 6.98530 1.94380794    1.06215713
#> 3478 2020-04-29 6.98710 1.94406559    1.06222321
#> 3479 2020-04-30 6.95100 1.93888553    1.06089240
#> 3480 2020-05-01 6.98930 1.94438041    1.06230393
#> 3481 2020-05-04 7.01680 1.94830727    1.06330935
#> 3482 2020-05-05 7.04466 1.95226988    1.06432112
#> 3483 2020-05-06 7.08370 1.95779637    1.06572751
#> 3484 2020-05-07 7.19708 1.97367539    1.06973830
#> 3485 2020-05-08 7.08830 1.95844554    1.06589236
#> 3486 2020-05-11 7.09400 1.95924936    1.06609637
#> 3487 2020-05-12 7.06340 1.95492652    1.06499786
#> 3488 2020-05-13 6.99205 1.94477379    1.06240477
#> 3489 2020-05-14 6.96986 1.94159514    1.06158913
#> 3490 2020-05-15 6.92530 1.93518137    1.05993780
#> 3491 2020-05-18 6.88334 1.92910400    1.05836624
#> 3492 2020-05-19 6.87700 1.92818251    1.05812736
#> 3493 2020-05-20 6.77979 1.91394613    1.05441726
#> 3494 2020-05-21 6.78410 1.91458164    1.05458367
#> 3495 2020-05-22 6.79000 1.91545094    1.05481117
#> 3496 2020-05-25 6.80910 1.91825995    1.05554538
#> 3497 2020-05-26 6.81400 1.91897932    1.05573317
#> 3498 2020-05-27 6.72553 1.90591073    1.05230679
#> 3499 2020-05-28 6.77550 1.91331316    1.05425144
#> 3500 2020-05-29 6.81105 1.91854629    1.05562014
#> 3501 2020-06-01 6.80410 1.91752537    1.05535352
#> 3502 2020-06-02 6.80460 1.91759885    1.05537271
#> 3503 2020-06-03 6.69630 1.90155514    1.05115784
#> 3504 2020-06-04 6.72410 1.90569809    1.05225078
#> 3505 2020-06-05 6.74890 1.90937953    1.05321932
#> 3506 2020-06-08 6.76140 1.91122997    1.05370520
#> 3507 2020-06-09 6.77540 1.91329841    1.05424758
#> 3508 2020-06-10 6.78750 1.91508269    1.05471481
#> 3509 2020-06-11 6.76990 1.91248632    1.05403473
#> 3510 2020-06-12 6.83510 1.92207110    1.05653921
#> 3511 2020-06-15 6.81340 1.91889126    1.05571019
#> 3512 2020-06-16 6.82217 1.92017760    1.05604578
#> 3513 2020-06-17 6.83096 1.92146522    1.05638139
#> 3514 2020-06-18 6.83180 1.92158818    1.05641343
#> 3515 2020-06-19 6.85311 1.92470256    1.05722387
#> 3516 2020-06-22 6.84690 1.92379600    1.05698814
#> 3517 2020-06-23 6.84230 1.92312393    1.05681329
#> 3518 2020-06-24 6.84460 1.92346002    1.05690074
#> 3519 2020-06-25 6.85048 1.92431872    1.05712408
#> 3520 2020-06-26 6.85274 1.92464857    1.05720984
#> 3521 2020-06-29 6.85054 1.92432748    1.05712636
#> 3522 2020-06-30 6.84950 1.92417566    1.05708688
#> 3523 2020-07-01 6.84730 1.92385441    1.05700334
#> 3524 2020-07-02 6.84560 1.92360611    1.05693875
#> 3525 2020-07-03 6.84810 1.92397124    1.05703372
#> 3526 2020-07-06 6.85850 1.92548876    1.05742818
#> 3527 2020-07-07 6.85620 1.92515335    1.05734104
#> 3528 2020-07-08 6.85336 1.92473904    1.05723336
#> 3529 2020-07-09 6.85791 1.92540273    1.05740583
#> 3530 2020-07-10 6.85773 1.92537648    1.05739901
#> 3531 2020-07-13 6.85970 1.92566371    1.05747363
#> 3532 2020-07-14 6.85540 1.92503666    1.05731071
#> 3533 2020-07-15 6.86349 1.92621606    1.05761709
#> 3534 2020-07-16 6.85290 1.92467192    1.05721591
#> 3535 2020-07-17 6.85563 1.92507021    1.05731943
#> 3536 2020-07-20 6.85190 1.92452599    1.05717797
#> 3537 2020-07-21 6.85365 1.92478136    1.05724436
#> 3538 2020-07-22 6.82688 1.92086776    1.05622570
#> 3539 2020-07-23 6.84020 1.92281697    1.05673340
#> 3540 2020-07-24 6.83559 1.92214279    1.05655788
#> 3541 2020-07-27 6.84070 1.92289007    1.05675243
#> 3542 2020-07-28 6.87910 1.92848783    1.05820653
#> 3543 2020-07-29 6.93880 1.93712885    1.06044000
#> 3544 2020-07-30 6.97070 1.94171565    1.06162008
#> 3545 2020-07-31 6.96940 1.94152914    1.06157217
#> 3546 2020-08-03 6.96923 1.94150475    1.06156590
#> 3547 2020-08-04 6.96040 1.94023694    1.06124006
#> 3548 2020-08-05 6.92610 1.93529688    1.05996761
#> 3549 2020-08-06 7.04955 1.95296378    1.06449800
#> 3550 2020-08-07 7.22324 1.97730361    1.07064849
#> 3551 2020-08-10 7.29964 1.98782503    1.07327491
#> 3552 2020-08-11 7.32810 1.99171627    1.07424138
#> 3553 2020-08-12 7.22412 1.97742543    1.07067901
#> 3554 2020-08-13 7.31902 1.99047644    1.07393372
#> 3555 2020-08-14 7.33210 1.99226197    1.07437670
#> 3556 2020-08-17 7.36600 1.99687482    1.07551855
#> 3557 2020-08-18 7.37343 1.99788300    1.07576762
#> 3558 2020-08-19 7.36490 1.99672547    1.07548164
#> 3559 2020-08-20 7.27790 1.98484236    1.07253232
#> 3560 2020-08-21 7.29620 1.98735366    1.07315766
#> 3561 2020-08-24 7.28457 1.98575841    1.07276056
#> 3562 2020-08-25 7.37290 1.99781112    1.07574987
#> 3563 2020-08-26 7.39320 2.00056066    1.07642828
#> 3564 2020-08-27 7.34875 1.99453023    1.07493864
#> 3565 2020-08-28 7.35260 1.99505399    1.07506827
#> 3566 2020-08-31 7.32490 1.99127950    1.07413303
#> 3567 2020-09-01 7.35260 1.99505399    1.07506827
#> 3568 2020-09-02 7.35940 1.99597841    1.07529694
#> 3569 2020-09-03 7.36324 1.99650005    1.07542592
#> 3570 2020-09-04 7.42201 2.00444991    1.07738568
#> 3571 2020-09-07 7.43140 2.00571427    1.07769636
#> 3572 2020-09-08 7.44970 2.00817376    1.07829992
#> 3573 2020-09-09 7.47910 2.01211246    1.07926432
#> 3574 2020-09-10 7.46888 2.01074505    1.07892981
#> 3575 2020-09-11 7.44250 2.00720681    1.07806275
#> 3576 2020-09-14 7.46729 2.01053215    1.07887770
#> 3577 2020-09-15 7.48350 2.01270060    1.07940810
#> 3578 2020-09-16 7.48540 2.01295446    1.07947014
#> 3579 2020-09-17 7.49270 2.01392921    1.07970826
#> 3580 2020-09-18 7.54460 2.02083208    1.08138990
#> 3581 2020-09-21 7.55760 2.02255368    1.08180805
#> 3582 2020-09-22 7.61664 2.03033533    1.08369179
#> 3583 2020-09-23 7.66770 2.03701670    1.08530101
#> 3584 2020-09-24 7.69860 2.04103849    1.08626604
#> 3585 2020-09-25 7.61570 2.03021191    1.08366199
#> 3586 2020-09-28 7.65818 2.03577436    1.08500236
#> 3587 2020-09-29 7.78036 2.05160261    1.08878801
#> 3588 2020-09-30 7.81133 2.05557524    1.08973159
#> 3589 2020-10-01 7.70587 2.04198238    1.08649214
#> 3590 2020-10-02 7.75140 2.04787347    1.08789989
#> 3591 2020-10-05 7.73663 2.04596619    1.08744475
#> 3592 2020-10-06 7.76000 2.04898233    1.08816421
#> 3593 2020-10-07 7.78827 2.05261876    1.08902962
#> 3594 2020-10-08 7.87269 2.06339981    1.09158241
#> 3595 2020-10-09 7.94030 2.07195106    1.09359355
#> 3596 2020-10-12 7.84525 2.05990825    1.09075777
#> 3597 2020-10-13 7.88540 2.06501295    1.09196272
#> 3598 2020-10-14 7.92070 2.06947959    1.09301353
#> 3599 2020-10-15 7.90620 2.06764726    1.09258286
#> 3600 2020-10-16 7.93090 2.07076652    1.09331568
#> 3601 2020-10-19 7.91230 2.06841851    1.09276420
#> 3602 2020-10-20 7.87264 2.06339346    1.09158091
#> 3603 2020-10-21 7.85800 2.06153212    1.09114154
#> 3604 2020-10-22 7.80804 2.05515397    1.08963165
#> 3605 2020-10-23 7.94120 2.07206440    1.09362013
#> 3606 2020-10-26 7.97354 2.07612856    1.09457168
#> 3607 2020-10-27 8.09022 2.09065592    1.09795097
#> 3608 2020-10-28 8.19270 2.10324351    1.10085137
#> 3609 2020-10-29 8.26492 2.11202005    1.10285857
#> 3610 2020-10-30 8.29794 2.11600729    1.10376639
#> 3611 2020-11-02 8.36349 2.12387580    1.10555049
#> 3612 2020-11-03 8.43361 2.13222491    1.10743284
#> 3613 2020-11-04 8.43200 2.13203399    1.10738991
#> 3614 2020-11-05 8.44050 2.13304155    1.10761636
#> 3615 2020-11-06 8.42040 2.13065733    1.10708025
#> 3616 2020-11-09 8.43779 2.13272043    1.10754421
#> 3617 2020-11-10 8.10760 2.09280189    1.09844724
#> 3618 2020-11-11 8.14915 2.09791363    1.09962639
#> 3619 2020-11-12 7.78300 2.05194187    1.08886870
#> 3620 2020-11-13 7.68180 2.03885389    1.08574218
#> 3621 2020-11-16 7.61995 2.03076981    1.08379666
#> 3622 2020-11-17 7.68838 2.03971010    1.08594759
#> 3623 2020-11-18 7.67465 2.03792269    1.08551864
#> 3624 2020-11-19 7.69106 2.04005862    1.08603117
#> 3625 2020-11-20 7.53960 2.02016913    1.08122875
#> 3626 2020-11-23 7.61725 2.03041541    1.08371112
#> 3627 2020-11-24 7.87390 2.06355349    1.09161866
#> 3628 2020-11-25 7.99390 2.07867875    1.09516739
#> 3629 2020-11-26 7.93950 2.07185030    1.09356993
#> 3630 2020-11-27 7.87090 2.06317241    1.09152876
#> 3631 2020-11-30 7.81732 2.05634178    1.08991335
#> 3632 2020-12-01 7.82260 2.05701698    1.09007338
#> 3633 2020-12-02 7.81750 2.05636481    1.08991881
#> 3634 2020-12-03 7.85049 2.06057595    1.09091562
#> 3635 2020-12-04 7.78120 2.05171057    1.08881369
#> 3636 2020-12-07 7.80138 2.05430064    1.08942913
#> 3637 2020-12-08 7.79676 2.05370826    1.08928847
#> 3638 2020-12-09 7.80967 2.05536271    1.08968117
#> 3639 2020-12-10 7.81766 2.05638528    1.08992366
#> 3640 2020-12-11 7.88630 2.06512708    1.09198961
#> 3641 2020-12-14 7.85434 2.06106625    1.09103149
#> 3642 2020-12-15 7.84710 2.06014404    1.09081352
#> 3643 2020-12-16 7.83050 2.05802636    1.09031246
#> 3644 2020-12-17 7.79471 2.05344530    1.08922601
#> 3645 2020-12-18 7.69770 2.04092158    1.08623803
#> 3646 2020-12-21 7.65855 2.03582267    1.08501398
#> 3647 2020-12-22 7.64325 2.03382291    1.08453272
#> 3648 2020-12-23 7.65750 2.03568556    1.08498100
#> 3649 2020-12-24 7.63330 2.03252026    1.08421886
#> 3650 2020-12-25 7.57410 2.02473453    1.08233701
#> 3651 2020-12-28 7.56950 2.02412702    1.08218974
#> 3652 2020-12-29 7.43940 2.00679020    1.07796052
#> 3653 2020-12-30 7.38880 1.99996534    1.07628150
#> 3654 2020-12-31 7.37373 1.99792368    1.07577767
#> 3655 2021-01-01 7.43380 2.00603717    1.07777566
#> 3656 2021-01-04 7.43342 2.00598605    1.07776310
#> 3657 2021-01-05 7.42150 2.00438119    1.07736879
#> 3658 2021-01-06 7.38379 1.99928706    1.07611420
#> 3659 2021-01-07 7.29972 1.98783599    1.07327764
#> 3660 2021-01-08 7.32660 1.99151156    1.07419060
#> 3661 2021-01-11 7.35765 1.99574059    1.07523813
#> 3662 2021-01-12 7.47195 2.01115601    1.07903038
#> 3663 2021-01-13 7.44696 2.00780590    1.07820971
#> 3664 2021-01-14 7.39427 2.00070538    1.07646395
#> 3665 2021-01-15 7.36610 1.99688839    1.07552190
#> 3666 2021-01-18 7.44908 2.00809053    1.07827951
#> 3667 2021-01-19 7.47518 2.01158820    1.07913611
#> 3668 2021-01-20 7.46630 2.01039956    1.07884524
#> 3669 2021-01-21 7.41060 2.00291141    1.07700726
#> 3670 2021-01-22 7.36570 1.99683409    1.07550848
#> 3671 2021-01-25 7.41773 2.00387308    1.07724385
#> 3672 2021-01-26 7.40750 2.00249300    1.07690428
#> 3673 2021-01-27 7.34730 1.99433290    1.07488979
#> 3674 2021-01-28 7.39224 2.00043080    1.07639627
#> 3675 2021-01-29 7.34578 1.99412600    1.07483856
#> 3676 2021-02-01 7.27770 1.98481488    1.07252547
#> 3677 2021-02-02 7.18507 1.97200526    1.06931855
#> 3678 2021-02-03 7.19260 1.97305272    1.06958186
#> 3679 2021-02-04 7.15660 1.96803501    1.06831873
#> 3680 2021-02-05 7.13290 1.96471788    1.06748126
#> 3681 2021-02-08 7.05690 1.95400586    1.06476348
#> 3682 2021-02-09 7.07490 1.95655331    1.06541165
#> 3683 2021-02-10 7.06398 1.95500863    1.06501876
#> 3684 2021-02-11 7.05548 1.95380462    1.06471223
#> 3685 2021-02-12 7.02390 1.94931862    1.06356784
#> 3686 2021-02-15 7.02890 1.95003022    1.06374961
#> 3687 2021-02-16 6.95690 1.93973397    1.06111070
#> 3688 2021-02-17 6.98240 1.94339270    1.06205061
#> 3689 2021-02-18 6.96321 1.94064057    1.06134383
#> 3690 2021-02-19 6.96559 1.94098231    1.06143166
#> 3691 2021-02-22 6.98140 1.94324947    1.06201386
#> 3692 2021-02-23 7.01000 1.94733770    1.06306136
#> 3693 2021-02-24 7.10030 1.96013704    1.06632153
#> 3694 2021-02-25 7.16380 1.96904057    1.06857222
#> 3695 2021-02-26 7.32310 1.99103374    1.07407204
#> 3696 2021-03-01 7.41309 2.00324736    1.07708993
#> 3697 2021-03-02 7.26937 1.98366963    1.07223993
#> 3698 2021-03-03 7.34500 1.99401981    1.07481226
#> 3699 2021-03-04 7.45670 2.00911296    1.07853013
#> 3700 2021-03-05 7.50890 2.01608898    1.08023529
#> 3701 2021-03-08 7.50774 2.01593449    1.08019761
#> 3702 2021-03-09 7.75576 2.04843579    1.08803396
#> 3703 2021-03-10 7.60666 2.02902418    1.08337511
#> 3704 2021-03-11 7.48970 2.01352874    1.07961045
#> 3705 2021-03-12 7.47510 2.01157750    1.07913349
#> 3706 2021-03-15 7.55600 2.02234195    1.08175665
#> 3707 2021-03-16 7.53072 2.01899065    1.08094210
#> 3708 2021-03-17 7.48820 2.01332845    1.07956152
#> 3709 2021-03-18 7.49430 2.01414273    1.07976040
#> 3710 2021-03-19 7.32022 1.99064038    1.07397442
#> 3711 2021-03-22 8.09539 2.09129476    1.09809878
#> 3712 2021-03-23 7.82540 2.05737485    1.09015816
#> 3713 2021-03-24 7.93960 2.07186290    1.09357288
#> 3714 2021-03-25 7.91140 2.06830476    1.09273746
#> 3715 2021-03-26 7.94800 2.07292032    1.09382076
#> 3716 2021-03-29 8.11820 2.09410845    1.09874904
#> 3717 2021-03-30 8.24349 2.10942380    1.10226609
#> 3718 2021-03-31 8.32470 2.11922700    1.10449761
#> 3719 2021-04-01 8.24189 2.10922969    1.10222175
#> 3720 2021-04-02 8.10697 2.09272419    1.09842929
#> 3721 2021-04-05 8.18400 2.10218103    1.10060754
#> 3722 2021-04-06 8.11340 2.09351702    1.09861246
#> 3723 2021-04-07 8.14490 2.09739196    1.09950625
#> 3724 2021-04-08 8.14387 2.09726550    1.09947712
#> 3725 2021-04-09 8.12953 2.09550311    1.09907087
#> 3726 2021-04-12 8.17100 2.10059130    1.10024238
#> 3727 2021-04-13 8.14200 2.09703585    1.09942421

# Düzey Formu: Grafik
temp <- data
variable <- "Close"
variable.name <- "Döviz Kuru (TL/USD)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    xlab("Zaman (Gün)") + ylab(variable.name) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


# Logaritmik Form: Grafik
temp <- data
variable <- "Ln.Close"
y.lab <- "Ln Döviz Kuru (TL/USD)"
variable.name <- "Logaritmik Transformasyon ile Döviz Kuru (TL/USD)"

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    xlab("Zaman (Gün)") + ylab(y.lab) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")


# Box-Cox Transformasyonu: Grafik
temp <- data
variable <- "Box.Cox.Close"
y.lab <- paste0("Box-Cox $(\\lambda = ", round(s.lambda, 2), ")$ ile Döviz Kuru (TL/USD)")
variable.name <- paste0("Box-Cox Transformasyonu ile Döviz Kuru (TL/USD)")

ggplot(temp) +
    geom_line(aes(x = Date, y = temp[ , variable], colour = "Variable"), linetype = 1, size = 1) +
    xlab("Zaman (Gün)") + ylab(latex2exp::TeX(y.lab)) +
    # labs(title = "Başlık") + ## Grafik için isterseniz başlık eklenebilir.
    scale_x_date(date_breaks = "1 year", date_labels = "%Y") +
    scale_colour_manual(name = "", labels = c(variable.name), values = c("Variable" = "darkblue")) +
    theme_grey() +
    theme(legend.position = "top")